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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 270210.KQ stock page

270210 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-123,975.003,975.003,975.003,975.003,975.001
2022-05-114,495.004,495.003,930.004,485.004,485.0011
2022-05-104,165.005,500.004,165.004,250.004,250.0019
2022-05-064,290.004,290.004,290.004,290.004,290.002
2022-05-044,310.004,900.003,870.003,870.003,870.00403
2022-05-035,490.005,490.004,310.004,310.004,310.0020
2022-05-024,975.005,000.004,950.004,950.004,950.00137
2022-04-294,385.004,385.004,385.004,385.004,385.000
2022-04-284,385.004,385.004,385.004,385.004,385.001
2022-04-273,885.003,885.003,885.003,885.003,885.003
2022-04-264,000.004,295.004,000.004,295.004,295.001,139
2022-04-254,345.004,345.003,845.003,845.003,845.00211
2022-04-224,995.004,995.003,790.003,790.003,790.006
2022-04-214,445.004,445.004,445.004,445.004,445.001
2022-04-204,015.004,015.004,015.004,015.004,015.000
2022-04-194,010.004,015.004,010.004,015.004,015.0033
2022-04-184,200.004,695.004,000.004,025.004,025.00250
2022-04-154,900.004,940.004,200.004,700.004,700.001,746
2022-04-144,295.004,500.004,295.004,500.004,500.00245
2022-04-134,075.004,300.004,070.004,300.004,300.00565
2022-04-124,960.004,960.004,960.004,960.004,960.000
2022-04-114,960.004,960.004,960.004,960.004,960.000
2022-04-084,200.004,980.004,200.004,960.004,960.00620
2022-04-074,920.004,920.004,920.004,920.004,920.001
2022-04-064,285.004,285.004,285.004,285.004,285.0010
2022-04-054,985.004,985.004,985.004,985.004,985.0057
2022-04-044,385.004,385.004,375.004,375.004,375.005
2022-04-013,770.004,960.003,770.003,815.003,815.00110
2022-03-314,415.004,415.004,415.004,415.004,415.0010
2022-03-305,000.005,000.005,000.005,000.005,000.0081
2022-03-295,290.005,290.005,290.005,290.005,290.001
2022-03-285,300.005,300.004,695.005,290.005,290.00631
2022-03-255,390.005,400.004,685.004,685.004,685.0098
2022-03-245,430.005,450.005,430.005,440.005,440.0021
2022-03-234,770.004,770.004,770.004,770.004,770.00620
2022-03-224,740.004,740.004,150.004,150.004,150.001,081
2022-03-215,420.005,420.004,125.004,125.004,125.00311
2022-03-184,140.004,725.004,140.004,725.004,725.00204
2022-03-174,105.004,105.004,105.004,105.004,105.000
2022-03-164,200.004,545.004,100.004,105.004,105.00850
2022-03-154,520.004,520.004,520.004,520.004,520.000
2022-03-145,300.005,300.004,520.004,520.004,520.00520
2022-03-115,300.005,300.005,300.005,300.005,300.000
2022-03-105,300.005,300.005,300.005,300.005,300.000
2022-03-085,300.005,300.005,300.005,300.005,300.0010
2022-03-074,700.004,740.004,700.004,740.004,740.0031
2022-03-044,695.004,695.004,695.004,695.004,695.0014
2022-03-034,785.004,785.004,785.004,785.004,785.000
2022-03-024,785.004,785.004,785.004,785.004,785.001
2022-02-284,485.004,485.004,485.004,485.004,485.000
2022-02-253,700.004,485.003,600.004,485.004,485.00204
2022-02-244,000.004,000.004,000.004,000.004,000.0037
2022-02-233,805.003,805.003,805.003,805.003,805.000
2022-02-223,805.003,805.003,805.003,805.003,805.000
2022-02-214,000.005,000.003,805.003,805.003,805.00263
2022-02-184,350.004,350.004,250.004,350.004,350.00638
2022-02-174,260.004,995.004,260.004,995.004,995.0056
2022-02-164,900.004,995.004,900.004,995.004,995.002
2022-02-154,995.004,995.004,995.004,995.004,995.000
2022-02-144,500.005,250.004,500.004,995.004,995.00437
← NewerPage 19 of 21 · 1,215 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.