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
2023-02-023,960.005,330.003,960.005,020.005,020.00103
2023-02-016,100.006,100.004,650.004,650.004,650.005
2023-01-315,640.005,640.005,640.005,640.005,640.000
2023-01-304,910.005,690.004,895.005,640.005,640.0094
2023-01-275,750.005,750.005,750.005,750.005,750.001
2023-01-266,770.006,770.005,100.006,760.006,760.0020
2023-01-256,110.006,110.004,540.005,990.005,990.00188
2023-01-205,380.005,380.004,005.005,340.005,340.004
2023-01-195,310.005,310.004,680.004,680.004,680.0012
2023-01-185,520.005,520.004,115.005,500.005,500.0076
2023-01-175,650.005,650.004,820.004,820.004,820.004
2023-01-165,750.005,750.004,455.005,660.005,660.0093
2023-01-135,230.005,230.005,230.005,230.005,230.001
2023-01-125,680.005,680.005,240.005,240.005,240.004
2023-01-116,100.006,100.005,690.005,690.005,690.0022
2023-01-105,450.005,450.005,440.005,440.005,440.0021
2023-01-095,560.005,560.004,145.005,520.005,520.0058
2023-01-063,755.004,875.003,755.004,875.004,875.0019
2023-01-054,290.005,760.004,290.004,300.004,300.00205
2023-01-045,040.005,040.005,040.005,040.005,040.001
2023-01-034,405.004,405.004,390.004,390.004,390.00162
2023-01-025,190.005,190.005,160.005,160.005,160.002
2022-12-294,130.005,560.004,130.005,560.005,560.0091
2022-12-286,540.006,540.004,850.004,850.004,850.00166
2022-12-274,280.005,700.004,280.005,700.005,700.0042
2022-12-264,255.004,990.004,250.004,990.004,990.0072
2022-12-235,720.005,720.005,720.005,720.005,720.000
2022-12-225,720.005,720.005,720.005,720.005,720.000
2022-12-215,720.005,720.005,720.005,720.005,720.001
2022-12-204,995.004,995.004,995.004,995.004,995.001
2022-12-195,190.005,190.005,190.005,190.005,190.001
2022-12-165,590.005,590.005,590.005,590.005,590.001
2022-12-155,990.005,990.005,990.005,990.005,990.000
2022-12-146,990.006,990.005,990.005,990.005,990.00152
2022-12-136,700.006,700.006,700.006,700.006,700.001
2022-12-125,970.005,970.005,970.005,970.005,970.001
2022-12-096,160.006,160.006,160.006,160.006,160.000
2022-12-086,160.006,160.006,160.006,160.006,160.000
2022-12-076,160.006,160.006,160.006,160.006,160.001
2022-12-066,190.006,190.006,190.006,190.006,190.000
2022-12-056,190.006,190.006,190.006,190.006,190.000
2022-12-024,840.006,190.004,840.006,190.006,190.00402
2022-12-015,750.005,750.005,750.005,750.005,750.000
2022-11-305,750.005,750.005,750.005,750.005,750.001
2022-11-294,445.005,800.004,445.005,800.005,800.00138
2022-11-284,010.005,220.004,010.005,220.005,220.0099
2022-11-254,660.004,660.004,660.004,660.004,660.001
2022-11-244,055.004,055.004,055.004,055.004,055.0064
2022-11-234,770.004,770.004,770.004,770.004,770.001
2022-11-224,165.004,165.004,165.004,165.004,165.0050
2022-11-214,900.004,900.004,900.004,900.004,900.001
2022-11-184,285.004,285.004,285.004,285.004,285.001
2022-11-173,780.003,780.003,780.003,780.003,780.000
2022-11-163,780.003,780.003,780.003,780.003,780.001
2022-11-153,320.003,320.003,320.003,320.003,320.002
2022-11-143,300.003,800.003,300.003,800.003,800.0069
2022-11-113,300.003,990.003,300.003,325.003,325.00365
2022-11-103,300.004,225.003,300.003,500.003,500.0075
2022-11-093,205.003,205.003,205.003,205.003,205.000
2022-11-083,750.003,750.003,100.003,205.003,205.00877
← NewerPage 16 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.