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%WTI103.44▲ 3.99%
← 271830.KQ stock page

271830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-062,895.003,010.002,895.003,010.002,988.2463,890
2023-11-032,860.002,920.002,815.002,905.002,884.0038,150
2023-11-022,755.002,870.002,755.002,835.002,814.51106,187
2023-11-012,700.002,780.002,685.002,735.002,715.2382,707
2023-10-312,815.002,870.002,650.002,695.002,675.52180,232
2023-10-302,765.002,870.002,765.002,830.002,809.5439,931
2023-10-272,780.002,900.002,780.002,815.002,794.6583,924
2023-10-262,800.002,880.002,715.002,790.002,769.83234,408
2023-10-253,000.003,040.002,910.002,910.002,888.96110,529
2023-10-242,890.003,060.002,860.003,010.002,988.2480,202
2023-10-232,935.003,035.002,805.002,900.002,879.04205,471
2023-10-203,100.003,100.002,970.003,005.002,983.28190,009
2023-10-193,230.003,230.003,060.003,110.003,087.52128,109
2023-10-183,345.003,345.003,240.003,250.003,226.5148,217
2023-10-173,270.003,345.003,270.003,340.003,315.8644,653
2023-10-163,380.003,380.003,175.003,270.003,246.36125,242
2023-10-133,515.003,520.003,375.003,395.003,370.4640,722
2023-10-123,435.003,550.003,435.003,470.003,444.9285,835
2023-10-113,415.003,500.003,375.003,470.003,444.9251,264
2023-10-103,500.003,540.003,325.003,360.003,335.71145,450
2023-10-063,570.003,570.003,465.003,480.003,454.8494,419
2023-10-053,655.003,675.003,485.003,485.003,459.81101,838
2023-10-043,820.003,820.003,570.003,580.003,554.12116,474
2023-09-273,700.003,880.003,655.003,800.003,772.5382,441
2023-09-263,870.003,985.003,690.003,710.003,683.18238,778
2023-09-253,995.004,050.003,870.003,905.003,876.77100,885
2023-09-223,965.004,095.003,965.004,005.003,976.0590,464
2023-09-214,190.004,240.003,975.004,040.004,010.80199,671
2023-09-204,260.004,260.004,120.004,200.004,169.6477,262
2023-09-194,155.004,275.004,100.004,235.004,204.3981,350
2023-09-184,300.004,310.004,150.004,150.004,120.00129,379
2023-09-154,295.004,395.004,255.004,255.004,224.2471,889
2023-09-144,210.004,395.004,205.004,300.004,268.92146,181
2023-09-134,415.004,440.004,165.004,180.004,149.78176,005
2023-09-124,450.004,565.004,290.004,415.004,383.08164,749
2023-09-114,230.004,480.004,230.004,450.004,417.83234,907
2023-09-084,240.004,350.004,170.004,265.004,234.17156,743
2023-09-074,445.004,450.004,255.004,265.004,234.17254,179
2023-09-064,750.004,760.004,420.004,465.004,432.72480,354
2023-09-054,560.004,865.004,450.004,695.004,661.061,721,595
2023-09-044,395.004,420.004,280.004,330.004,298.70198,784
2023-09-014,305.004,570.004,280.004,380.004,348.34512,777
2023-08-314,260.004,405.004,250.004,300.004,268.92226,468
2023-08-304,195.004,330.004,165.004,230.004,199.42167,707
2023-08-294,090.004,175.004,080.004,140.004,110.0798,178
2023-08-284,140.004,185.004,070.004,090.004,060.4342,277
2023-08-254,150.004,215.004,075.004,115.004,085.2569,347
2023-08-244,195.004,255.004,050.004,190.004,159.7176,285
2023-08-234,255.004,255.004,125.004,130.004,100.1491,501
2023-08-224,330.004,360.004,225.004,235.004,204.39129,501
2023-08-214,380.004,480.004,230.004,325.004,293.73188,529
2023-08-184,325.004,460.004,200.004,380.004,348.34277,964
2023-08-173,910.004,485.003,910.004,400.004,368.19389,068
2023-08-164,200.004,200.003,955.004,015.003,985.98218,936
2023-08-144,430.004,585.004,260.004,295.004,263.95261,662
2023-08-114,135.004,410.004,135.004,410.004,378.12418,193
2023-08-104,240.004,305.004,140.004,140.004,110.07195,373
2023-08-093,970.004,550.003,850.004,300.004,268.92615,634
2023-08-084,050.004,150.003,960.003,970.003,941.30123,106
2023-08-074,110.004,150.004,010.004,050.004,020.72130,290
← NewerPage 13 of 14 · 830 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.