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
2023-04-285,110.005,110.003,815.004,435.004,435.003
2023-04-275,180.005,180.004,445.004,445.004,445.002
2023-04-265,150.005,150.003,915.005,130.005,130.003
2023-04-254,185.005,410.004,185.004,500.004,500.0018
2023-04-244,995.004,995.003,815.004,915.004,915.0037
2023-04-215,150.005,150.004,475.004,475.004,475.002
2023-04-204,480.004,480.004,480.004,480.004,480.001
2023-04-195,160.005,160.003,850.004,480.004,480.00538
2023-04-185,140.005,140.004,495.004,495.004,495.003
2023-04-175,900.005,900.004,375.004,475.004,475.0026
2023-04-145,140.005,140.005,140.005,140.005,140.001
2023-04-134,350.005,820.004,350.004,470.004,470.00442
2023-04-125,110.005,110.005,110.005,110.005,110.001
2023-04-114,995.004,995.003,835.004,470.004,470.003
2023-04-104,500.004,500.003,810.004,470.004,470.0010
2023-04-075,040.005,040.003,780.004,400.004,400.0041
2023-04-065,050.005,050.003,760.004,420.004,420.006
2023-04-054,500.004,500.004,500.004,500.004,500.000
2023-04-044,500.004,500.004,500.004,500.004,500.001
2023-04-033,855.004,435.003,855.004,435.004,435.006
2023-03-314,495.004,495.004,495.004,495.004,495.001
2023-03-304,595.004,595.004,005.004,015.004,015.00253
2023-03-294,595.004,595.004,595.004,595.004,595.000
2023-03-284,595.004,595.004,595.004,595.004,595.001
2023-03-274,540.004,540.004,540.004,540.004,540.001
2023-03-243,930.004,545.003,930.004,545.004,545.004
2023-03-235,260.005,260.004,300.004,600.004,600.00109
2023-03-224,830.004,830.004,005.004,595.004,595.006
2023-03-214,000.004,500.004,000.004,200.004,200.0061
2023-03-203,990.003,990.003,730.003,990.003,990.00116
2023-03-174,000.004,605.003,475.003,475.003,475.004
2023-03-164,600.004,995.004,005.004,005.004,005.00795
2023-03-154,600.004,600.004,600.004,600.004,600.002
2023-03-144,995.004,995.004,100.004,595.004,595.0025
2023-03-133,915.004,600.003,900.004,600.004,600.001,145
2023-03-104,495.004,510.004,495.004,510.004,510.00679
2023-03-093,925.003,925.003,925.003,925.003,925.001
2023-03-085,280.005,280.003,940.004,600.004,600.003
2023-03-074,600.004,600.004,600.004,600.004,600.000
2023-03-064,500.004,600.004,000.004,600.004,600.00598
2023-03-034,510.004,795.004,115.004,600.004,600.0071
2023-03-025,120.005,120.004,300.004,795.004,795.0012
2023-02-285,780.005,780.004,280.004,455.004,455.0020
2023-02-275,050.005,050.003,815.005,030.005,030.00152
2023-02-244,830.005,280.004,005.004,395.004,395.00391
2023-02-234,905.004,905.004,905.004,905.004,905.000
2023-02-224,915.004,915.004,905.004,905.004,905.005
2023-02-214,275.004,745.004,250.004,745.004,745.00213
2023-02-204,925.005,720.004,240.005,000.005,000.001,383
2023-02-174,535.005,310.004,530.004,985.004,985.00148
2023-02-165,400.005,400.004,205.005,320.005,320.007
2023-02-154,980.004,980.004,250.004,945.004,945.001,653
2023-02-144,220.005,330.004,220.005,000.005,000.002,712
2023-02-134,960.004,960.004,960.004,960.004,960.001
2023-02-104,775.004,775.004,545.004,545.004,545.002
2023-02-095,440.005,440.004,105.004,350.004,350.0053
2023-02-086,280.006,280.004,825.004,825.004,825.007
2023-02-075,650.005,650.005,650.005,650.005,650.001
2023-02-066,290.006,290.004,810.004,950.004,950.0013
2023-02-034,585.005,680.004,270.005,650.005,650.00162
← NewerPage 15 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.