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 Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 271830.KQ stock page

271830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,835.004,990.003,765.004,805.004,770.2732,168,522
2024-01-303,725.003,960.003,690.003,900.003,871.81844,066
2024-01-293,845.003,900.003,680.003,725.003,698.07474,847
2024-01-263,680.004,020.003,680.003,900.003,871.811,350,209
2024-01-253,790.003,925.003,650.003,760.003,732.82792,740
2024-01-243,840.004,060.003,725.003,820.003,792.391,754,512
2024-01-233,780.003,940.003,605.003,880.003,851.951,294,491
2024-01-223,470.003,790.003,470.003,690.003,663.33936,659
2024-01-193,405.003,515.003,400.003,490.003,464.77180,261
2024-01-183,315.003,430.003,315.003,380.003,355.57154,098
2024-01-173,465.003,500.003,320.003,370.003,345.64237,964
2024-01-163,490.003,540.003,405.003,485.003,459.81198,316
2024-01-153,530.003,620.003,505.003,505.003,479.6632,130
2024-01-123,605.003,645.003,490.003,565.003,539.23196,630
2024-01-113,655.003,720.003,625.003,625.003,598.80147,705
2024-01-103,800.003,850.003,645.003,645.003,618.65293,149
2024-01-093,725.003,865.003,710.003,815.003,787.42627,842
2024-01-083,635.003,680.003,565.003,680.003,653.40195,747
2024-01-053,585.003,715.003,570.003,670.003,643.47210,294
2024-01-043,675.003,730.003,550.003,620.003,593.83349,104
2024-01-033,800.003,845.003,645.003,685.003,658.36482,869
2024-01-023,810.003,875.003,740.003,845.003,817.20301,272
2023-12-283,950.004,015.003,785.003,810.003,782.46536,541
2023-12-274,005.004,080.003,895.003,895.003,866.84392,826
2023-12-264,030.004,125.003,945.003,950.003,921.45451,113
2023-12-224,080.004,270.003,905.004,100.004,070.36973,566
2023-12-214,095.004,150.003,975.004,000.003,971.08300,366
2023-12-204,020.004,250.003,925.004,115.004,085.25859,863
2023-12-193,970.004,080.003,900.004,030.004,000.87563,961
2023-12-183,880.003,965.003,870.003,925.003,896.63331,976
2023-12-153,965.003,980.003,765.003,915.003,886.70730,524
2023-12-144,150.004,185.003,855.003,965.003,936.34715,835
2023-12-134,200.004,260.004,055.004,080.004,050.51741,712
2023-12-124,305.004,455.004,105.004,230.004,199.421,645,228
2023-12-114,150.004,315.004,100.004,250.004,219.281,552,568
2023-12-084,280.004,480.004,030.004,090.004,060.433,205,886
2023-12-074,090.004,270.004,000.004,120.004,090.223,027,268
2023-12-063,650.004,650.003,650.004,120.004,090.2221,341,904
2023-12-053,800.003,810.003,610.003,625.003,598.80282,497
2023-12-043,830.003,890.003,500.003,760.003,732.82556,983
2023-12-013,770.003,815.003,640.003,710.003,683.18742,642
2023-11-303,500.003,710.003,475.003,710.003,683.18984,826
2023-11-293,445.003,570.003,410.003,440.003,415.13333,729
2023-11-283,410.003,520.003,350.003,470.003,444.92529,795
2023-11-273,380.003,460.003,340.003,405.003,380.39534,389
2023-11-243,425.003,490.003,380.003,380.003,355.57660,881
2023-11-233,205.003,750.003,170.003,445.003,420.106,831,817
2023-11-223,090.003,595.003,070.003,160.003,137.162,773,531
2023-11-212,995.003,115.002,995.003,110.003,087.52224,284
2023-11-202,915.003,060.002,915.003,005.002,983.28321,791
2023-11-173,045.003,150.002,940.002,945.002,923.71411,589
2023-11-163,045.003,435.003,045.003,090.003,067.661,474,547
2023-11-153,170.003,300.003,065.003,075.003,052.77828,367
2023-11-142,780.003,410.002,775.003,125.003,102.414,116,031
2023-11-132,795.002,825.002,730.002,785.002,764.8754,609
2023-11-102,825.002,855.002,775.002,800.002,779.7655,202
2023-11-092,835.002,980.002,815.002,880.002,859.1865,375
2023-11-082,895.002,985.002,850.002,860.002,839.3351,750
2023-11-073,010.003,010.002,855.002,910.002,888.9698,253
2023-11-062,895.003,010.002,895.003,010.002,988.2463,890
← NewerPage 12 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.