See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 270210.KQ stock page

270210 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-243,055.003,095.003,055.003,095.003,095.00210
2024-01-233,100.003,300.003,100.003,300.003,300.00301
2024-01-223,200.003,200.003,200.003,200.003,200.000
2024-01-193,200.003,200.003,200.003,200.003,200.005
2024-01-183,200.003,200.003,200.003,200.003,200.001
2024-01-173,000.003,000.003,000.003,000.003,000.003
2024-01-163,200.003,200.003,200.003,200.003,200.005
2024-01-153,590.003,590.003,000.003,000.003,000.0090
2024-01-122,990.003,435.002,990.003,435.003,435.001,485
2024-01-113,000.003,000.002,990.002,990.002,990.00824
2024-01-102,855.003,045.002,805.003,045.003,045.001,870
2024-01-093,325.003,325.003,325.003,325.003,325.000
2024-01-083,325.003,325.003,325.003,325.003,325.0024
2024-01-053,335.003,335.003,335.003,335.003,335.0038
2024-01-043,050.003,340.003,050.003,340.003,340.0028
2024-01-033,100.003,345.003,050.003,345.003,345.00404
2024-01-023,495.003,495.003,495.003,495.003,495.009
2023-12-283,665.003,670.003,350.003,585.003,585.00750
2023-12-273,685.003,685.003,685.003,685.003,685.001
2023-12-263,655.003,655.003,655.003,655.003,655.0015
2023-12-223,685.003,685.003,685.003,685.003,685.003
2023-12-213,745.003,745.003,745.003,745.003,745.000
2023-12-203,400.003,745.003,400.003,745.003,745.00131
2023-12-193,400.003,755.003,255.003,755.003,755.00137
2023-12-183,765.003,765.003,765.003,765.003,765.001
2023-12-153,595.003,595.003,155.003,590.003,590.00587
2023-12-143,845.003,845.003,290.003,695.003,695.00789
2023-12-134,100.004,100.003,245.003,865.003,865.001,520
2023-12-123,830.003,830.003,815.003,815.003,815.00165
2023-12-113,345.003,345.003,345.003,345.003,345.001
2023-12-083,290.003,775.002,910.002,910.002,910.0032
2023-12-073,290.003,290.003,290.003,290.003,290.00803
2023-12-063,920.003,920.003,920.003,920.003,920.000
2023-12-053,920.003,920.003,920.003,920.003,920.000
2023-12-043,920.003,920.003,920.003,920.003,920.000
2023-12-013,920.003,920.003,920.003,920.003,920.000
2023-11-303,375.003,940.003,355.003,920.003,920.00526
2023-11-293,950.003,950.003,950.003,950.003,950.000
2023-11-283,940.003,950.003,940.003,950.003,950.0010
2023-11-273,375.003,930.003,375.003,930.003,930.00169
2023-11-243,460.003,970.003,460.003,970.003,970.001,607
2023-11-233,375.004,070.003,370.004,070.004,070.00554
2023-11-222,935.003,955.002,935.003,955.003,955.002
2023-11-213,970.004,555.003,375.003,445.003,445.001,148
2023-11-203,620.003,965.003,620.003,965.003,965.00101
2023-11-173,655.003,655.003,655.003,655.003,655.000
2023-11-163,655.003,655.003,655.003,655.003,655.000
2023-11-153,725.003,725.003,655.003,655.003,655.001,360
2023-11-144,295.004,295.004,295.004,295.004,295.001
2023-11-133,800.003,800.003,755.003,755.003,755.0083
2023-11-103,765.004,415.003,765.004,415.004,415.0011
2023-11-094,425.004,425.004,425.004,425.004,425.000
2023-11-084,425.004,425.003,805.004,425.004,425.007
2023-11-074,465.004,465.003,800.004,195.004,195.00291
2023-11-064,480.004,480.004,480.004,480.004,480.000
2023-11-033,405.004,480.003,400.004,480.004,480.00501
2023-11-025,180.005,180.005,180.005,180.005,180.000
2023-11-015,180.005,180.005,180.005,180.005,180.000
2023-10-315,180.005,180.005,180.005,180.005,180.001
2023-10-304,585.004,585.003,530.004,505.004,505.0045
← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.