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
2022-08-084,500.004,500.004,500.004,500.004,500.000
2022-08-054,500.004,500.004,500.004,500.004,500.00230
2022-08-044,150.004,850.004,150.004,850.004,850.0069
2022-08-034,885.004,890.004,850.004,850.004,850.00212
2022-08-024,260.004,260.004,260.004,260.004,260.0029
2022-08-013,620.003,620.003,620.003,620.003,620.000
2022-07-294,715.004,715.003,620.003,620.003,620.006
2022-07-284,105.004,105.004,105.004,105.004,105.001
2022-07-273,570.003,570.003,570.003,570.003,570.001
2022-07-263,845.003,845.003,440.003,440.003,440.00132
2022-07-253,845.003,845.003,845.003,845.003,845.000
2022-07-223,845.003,845.003,845.003,845.003,845.005
2022-07-213,780.004,995.003,780.003,805.003,805.00664
2022-07-204,445.004,445.004,445.004,445.004,445.001
2022-07-193,945.003,945.003,945.003,945.003,945.0050
2022-07-183,300.003,995.003,300.003,995.003,995.00848
2022-07-154,335.004,335.003,805.003,805.003,805.007
2022-07-144,255.004,255.003,790.003,790.003,790.007
2022-07-133,705.004,260.003,705.003,715.003,715.00174
2022-07-123,705.003,705.003,705.003,705.003,705.001
2022-07-114,500.004,500.003,675.003,675.003,675.0023
2022-07-084,205.004,205.004,205.004,205.004,205.000
2022-07-074,205.004,205.004,205.004,205.004,205.0043
2022-07-064,200.004,200.003,660.003,660.003,660.00108
2022-07-053,710.004,400.003,710.004,200.004,200.00111
2022-07-044,300.004,300.004,300.004,300.004,300.0041
2022-07-014,295.004,300.004,295.004,300.004,300.001,034
2022-06-304,495.004,495.004,495.004,495.004,495.000
2022-06-294,495.004,495.004,495.004,495.004,495.0050
2022-06-284,495.004,495.004,495.004,495.004,495.001
2022-06-274,715.004,715.004,715.004,715.004,715.000
2022-06-244,725.004,725.003,555.004,715.004,715.004
2022-06-234,840.004,840.004,125.004,125.004,125.0025
2022-06-224,845.004,845.004,845.004,845.004,845.002
2022-06-214,885.004,885.004,885.004,885.004,885.000
2022-06-204,885.004,885.004,885.004,885.004,885.000
2022-06-174,500.004,885.004,250.004,885.004,885.001,521
2022-06-164,250.004,995.004,250.004,995.004,995.00551
2022-06-154,015.004,995.004,000.004,995.004,995.00275
2022-06-144,695.004,695.004,695.004,695.004,695.001
2022-06-134,155.004,155.003,705.004,155.004,155.00216
2022-06-104,445.004,445.003,615.003,615.003,615.004
2022-06-094,050.004,050.004,050.004,050.004,050.007
2022-06-084,495.004,495.004,055.004,055.004,055.001,184
2022-06-074,015.004,495.004,015.004,495.004,495.00687
2022-06-034,010.004,200.004,010.004,200.004,200.0056
2022-06-024,495.004,495.004,005.004,010.004,010.0011
2022-05-314,685.004,685.004,155.004,155.004,155.0030
2022-05-304,685.004,685.004,685.004,685.004,685.00425
2022-05-274,685.004,685.004,505.004,685.004,685.00236
2022-05-264,685.004,685.004,685.004,685.004,685.000
2022-05-254,685.004,685.004,685.004,685.004,685.0020
2022-05-244,700.004,700.004,685.004,685.004,685.00640
2022-05-234,595.004,595.004,595.004,595.004,595.000
2022-05-204,595.004,595.004,595.004,595.004,595.000
2022-05-193,975.004,595.003,975.004,595.004,595.006
2022-05-183,970.004,000.003,970.004,000.004,000.0050
2022-05-174,510.004,510.004,010.004,010.004,010.0020
2022-05-163,925.003,925.003,925.003,925.003,925.008
2022-05-134,570.004,570.003,900.004,040.004,040.0061
← NewerPage 18 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.