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
2022-11-073,265.003,265.003,265.003,265.003,265.001
2022-11-042,840.002,840.002,840.002,840.002,840.0012
2022-11-033,825.003,825.003,120.003,120.003,120.006
2022-11-023,330.003,330.003,330.003,330.003,330.000
2022-11-013,330.003,330.003,330.003,330.003,330.0012
2022-10-313,725.003,730.003,725.003,730.003,730.0036
2022-10-283,255.003,740.003,255.003,730.003,730.0070
2022-10-274,280.004,280.003,255.003,255.003,255.0015
2022-10-264,280.004,280.003,730.003,730.003,730.002
2022-10-253,725.003,725.003,725.003,725.003,725.0090
2022-10-243,725.003,725.003,725.003,725.003,725.003
2022-10-214,210.004,210.003,240.003,240.003,240.007
2022-10-203,665.003,665.003,665.003,665.003,665.0013
2022-10-193,665.003,665.003,665.003,665.003,665.001
2022-10-184,160.004,160.003,180.003,190.003,190.006
2022-10-173,615.003,620.003,615.003,620.003,620.006
2022-10-144,125.004,125.004,110.004,110.004,110.003
2022-10-134,270.004,270.003,535.003,590.003,590.007
2022-10-123,715.003,715.003,715.003,715.003,715.0060
2022-10-113,395.004,365.003,390.004,365.004,365.00641
2022-10-074,115.004,115.003,205.003,985.003,985.00246
2022-10-063,595.003,595.003,585.003,585.003,585.00111
2022-10-053,250.003,250.002,835.003,250.003,250.007
2022-10-043,210.003,220.002,655.002,855.002,855.00168
2022-09-302,800.002,800.002,800.002,800.002,800.0010
2022-09-293,300.003,300.002,510.002,510.002,510.0037
2022-09-283,000.003,000.002,900.002,900.002,900.0095
2022-09-272,775.003,150.002,755.002,755.002,755.00638
2022-09-263,400.003,400.002,775.002,775.002,775.0042
2022-09-233,165.003,495.002,985.003,045.003,045.0038
2022-09-223,165.003,165.003,165.003,165.003,165.000
2022-09-213,500.003,500.003,165.003,165.003,165.0050
2022-09-203,000.003,400.003,000.003,400.003,400.0012
2022-09-193,985.003,985.003,060.003,060.003,060.0049
2022-09-163,595.003,595.003,595.003,595.003,595.001
2022-09-153,250.003,250.003,250.003,250.003,250.005
2022-09-143,600.003,600.002,910.003,010.003,010.0042
2022-09-133,300.003,300.002,850.003,200.003,200.00871
2022-09-083,300.003,650.003,130.003,300.003,300.00152
2022-09-073,300.003,790.003,200.003,200.003,200.00135
2022-09-063,600.003,600.003,300.003,300.003,300.002
2022-09-053,205.003,205.003,115.003,200.003,200.00211
2022-09-023,895.003,895.003,200.003,200.003,200.0052
2022-09-014,410.004,410.003,415.003,415.003,415.0026
2022-08-313,865.003,865.003,180.003,865.003,865.008
2022-08-303,845.003,845.003,365.003,365.003,365.0011
2022-08-293,300.003,940.003,300.003,380.003,380.0071
2022-08-264,230.004,230.003,440.003,440.003,440.0010
2022-08-254,695.004,695.003,680.003,680.003,680.0026
2022-08-244,195.004,195.004,185.004,185.004,185.004
2022-08-233,820.004,470.003,815.003,815.003,815.00345
2022-08-224,485.004,485.004,485.004,485.004,485.001
2022-08-194,095.004,095.004,085.004,085.004,085.009
2022-08-183,995.003,995.003,645.003,645.003,645.003
2022-08-173,560.004,495.003,550.003,550.003,550.00866
2022-08-163,830.004,145.003,830.004,135.004,135.00233
2022-08-125,090.005,090.003,830.003,830.003,830.004
2022-08-114,430.004,430.004,430.004,430.004,430.001
2022-08-103,855.004,430.003,855.003,870.003,870.0054
2022-08-093,900.004,485.003,850.004,485.004,485.00220
← NewerPage 17 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.