See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.05▲ 2.59%
← 271830.KQ stock page

271830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,525.002,545.002,405.002,540.002,540.0085,104
2024-07-262,575.002,580.002,505.002,525.002,525.0072,481
2024-07-252,480.002,580.002,480.002,580.002,580.00186,836
2024-07-242,535.002,610.002,525.002,550.002,550.0077,505
2024-07-232,630.002,665.002,550.002,550.002,550.00200,077
2024-07-222,700.002,735.002,640.002,640.002,640.00159,301
2024-07-192,755.002,755.002,680.002,725.002,725.0068,771
2024-07-182,765.002,765.002,705.002,760.002,760.00104,197
2024-07-172,820.002,845.002,780.002,810.002,810.0095,749
2024-07-162,860.002,910.002,815.002,845.002,845.0071,614
2024-07-152,880.002,930.002,820.002,880.002,880.0049,981
2024-07-122,880.002,940.002,820.002,880.002,880.0091,975
2024-07-112,925.002,940.002,875.002,905.002,905.0047,146
2024-07-102,845.002,950.002,795.002,925.002,925.00291,427
2024-07-092,825.002,865.002,815.002,845.002,845.0031,579
2024-07-082,845.002,875.002,810.002,850.002,850.0050,321
2024-07-052,780.002,860.002,770.002,845.002,845.0086,770
2024-07-042,820.002,870.002,770.002,800.002,800.0049,046
2024-07-032,880.002,880.002,760.002,845.002,845.00110,216
2024-07-022,865.002,875.002,790.002,860.002,860.00103,274
2024-07-012,865.002,885.002,840.002,865.002,865.0047,617
2024-06-282,860.002,885.002,850.002,875.002,875.0043,551
2024-06-272,885.002,920.002,865.002,875.002,875.0068,806
2024-06-262,975.002,990.002,880.002,895.002,895.0048,726
2024-06-252,875.002,950.002,875.002,930.002,930.0087,964
2024-06-242,895.002,940.002,865.002,885.002,885.00110,316
2024-06-212,875.002,965.002,860.002,895.002,895.0095,153
2024-06-202,915.002,930.002,875.002,875.002,875.00142,182
2024-06-192,925.002,985.002,905.002,905.002,905.00104,937
2024-06-182,935.002,990.002,915.002,925.002,925.00164,520
2024-06-173,015.003,035.002,985.002,985.002,985.0072,358
2024-06-143,050.003,095.003,020.003,025.003,025.0077,421
2024-06-133,135.003,135.003,055.003,060.003,060.00125,921
2024-06-123,095.003,115.003,025.003,115.003,115.00226,537
2024-06-113,010.003,045.002,970.003,000.003,000.00144,002
2024-06-103,050.003,090.003,000.003,035.003,035.0089,415
2024-06-073,045.003,090.003,030.003,055.003,055.0078,867
2024-06-053,050.003,115.003,005.003,070.003,070.00155,113
2024-06-043,035.003,080.003,030.003,035.003,035.00107,559
2024-06-032,990.003,090.002,990.003,075.003,075.00151,932
2024-05-312,975.003,045.002,960.002,980.002,980.0092,923
2024-05-303,020.003,040.002,970.002,995.002,995.00131,421
2024-05-293,005.003,055.002,985.003,005.003,005.00157,083
2024-05-282,985.003,080.002,975.003,005.003,005.00180,835
2024-05-273,010.003,045.002,945.002,980.002,980.00220,338
2024-05-243,115.003,135.003,055.003,070.003,070.00143,056
2024-05-233,105.003,170.003,065.003,150.003,150.00185,037
2024-05-223,075.003,135.003,065.003,075.003,075.00127,536
2024-05-213,150.003,185.003,065.003,075.003,075.00193,312
2024-05-203,190.003,225.003,095.003,175.003,175.00183,584
2024-05-173,225.003,230.003,150.003,190.003,190.00166,793
2024-05-163,325.003,325.003,195.003,220.003,220.00222,697
2024-05-143,255.003,385.003,255.003,295.003,295.00103,288
2024-05-133,320.003,350.003,285.003,285.003,285.00121,181
2024-05-103,365.003,400.003,330.003,350.003,350.0072,639
2024-05-093,415.003,450.003,355.003,360.003,360.00157,755
2024-05-083,410.003,475.003,410.003,415.003,415.00141,275
2024-05-073,465.003,490.003,435.003,450.003,450.00171,001
2024-05-033,440.003,465.003,400.003,430.003,430.00102,243
2024-05-023,365.003,485.003,360.003,440.003,440.00155,883
← NewerPage 10 of 14 · 829 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-02-2830.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.