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
2023-10-273,620.004,150.003,620.004,150.004,150.0022
2023-10-263,865.004,180.003,865.004,180.004,180.0011
2023-10-254,605.004,605.004,605.004,605.004,605.000
2023-10-243,825.004,605.003,825.004,605.004,605.0024
2023-10-234,665.004,665.004,665.004,665.004,665.000
2023-10-203,700.004,710.003,700.004,665.004,665.0040
2023-10-195,110.005,110.005,110.005,110.005,110.000
2023-10-185,110.005,110.005,110.005,110.005,110.001
2023-10-173,990.004,905.003,990.004,905.004,905.0031
2023-10-164,690.004,690.004,690.004,690.004,690.003
2023-10-134,495.004,495.004,495.004,495.004,495.000
2023-10-124,495.004,495.004,495.004,495.004,495.005
2023-10-113,800.004,495.003,800.004,495.004,495.002
2023-10-104,110.004,110.003,505.004,105.004,105.007
2023-10-064,115.004,115.004,115.004,115.004,115.00489
2023-10-054,840.004,840.004,840.004,840.004,840.001
2023-10-044,215.004,215.004,210.004,210.004,210.00185
2023-09-274,930.004,930.004,930.004,930.004,930.002
2023-09-264,935.004,935.004,935.004,935.004,935.001
2023-09-254,945.004,945.004,945.004,945.004,945.000
2023-09-224,945.004,945.004,945.004,945.004,945.000
2023-09-214,945.004,945.004,945.004,945.004,945.002
2023-09-204,500.004,500.004,500.004,500.004,500.000
2023-09-194,500.004,500.004,500.004,500.004,500.000
2023-09-184,500.004,500.004,500.004,500.004,500.00120
2023-09-154,135.005,290.004,135.005,290.005,290.00101
2023-09-145,710.005,710.005,710.005,710.005,710.000
2023-09-134,500.005,710.004,500.005,710.005,710.00104
2023-09-123,860.004,985.003,860.004,985.004,985.00152
2023-09-114,540.004,540.004,540.004,540.004,540.005
2023-09-084,250.005,340.004,250.005,340.005,340.00214
2023-09-074,255.004,995.004,250.004,995.004,995.00131
2023-09-064,245.004,990.004,245.004,990.004,990.0092
2023-09-054,990.004,990.004,990.004,990.004,990.00100
2023-09-045,250.005,250.005,250.005,250.005,250.000
2023-09-015,250.005,250.005,250.005,250.005,250.000
2023-08-315,250.005,250.005,250.005,250.005,250.001
2023-08-305,390.005,390.005,390.005,390.005,390.000
2023-08-295,390.005,390.005,390.005,390.005,390.001
2023-08-284,975.004,975.004,975.004,975.004,975.001
2023-08-255,280.005,280.005,280.005,280.005,280.000
2023-08-245,280.005,280.005,280.005,280.005,280.001
2023-08-234,675.004,675.004,675.004,675.004,675.000
2023-08-223,980.004,675.003,980.004,675.004,675.009
2023-08-215,000.005,000.005,000.005,000.005,000.000
2023-08-185,000.005,000.005,000.005,000.005,000.000
2023-08-175,000.005,000.005,000.005,000.005,000.000
2023-08-165,000.005,000.005,000.005,000.005,000.000
2023-08-144,250.005,000.004,250.005,000.005,000.0051
2023-08-114,995.004,995.004,995.004,995.004,995.0050
2023-08-105,380.005,380.005,380.005,380.005,380.000
2023-08-095,380.005,380.005,380.005,380.005,380.001
2023-08-085,260.005,260.005,260.005,260.005,260.000
2023-08-075,260.005,260.005,260.005,260.005,260.000
2023-08-045,260.005,260.005,260.005,260.005,260.000
2023-08-035,260.005,260.005,260.005,260.005,260.000
2023-08-025,260.005,260.005,260.005,260.005,260.000
2023-08-015,260.005,260.005,260.005,260.005,260.000
2023-07-315,260.005,260.005,260.005,260.005,260.000
2023-07-285,260.005,260.005,260.005,260.005,260.000
← NewerPage 13 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.