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%WTI101.21▲ 1.75%
← 271830.KQ stock page

271830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,115.002,265.002,100.002,245.002,245.00248,384
2024-10-292,085.002,175.002,070.002,095.002,095.0051,725
2024-10-282,025.002,110.002,025.002,085.002,085.0076,647
2024-10-252,100.002,110.002,025.002,050.002,050.00137,484
2024-10-242,175.002,175.002,095.002,115.002,115.00102,100
2024-10-232,210.002,210.002,125.002,165.002,165.0069,855
2024-10-222,210.002,255.002,150.002,150.002,150.00180,373
2024-10-212,245.002,310.002,205.002,235.002,235.00122,398
2024-10-182,260.002,325.002,200.002,220.002,220.00163,669
2024-10-172,305.002,325.002,135.002,270.002,270.00242,922
2024-10-162,330.002,360.002,290.002,295.002,295.00224,886
2024-10-152,285.002,745.002,285.002,310.002,310.006,918,498
2024-10-142,290.002,305.002,280.002,285.002,285.0018,883
2024-10-112,300.002,325.002,290.002,310.002,310.0050,627
2024-10-102,400.002,400.002,315.002,315.002,315.0067,774
2024-10-082,410.002,425.002,370.002,375.002,375.0072,090
2024-10-072,530.002,550.002,385.002,435.002,435.00128,623
2024-10-042,460.002,520.002,440.002,490.002,490.00116,732
2024-10-022,380.002,480.002,360.002,460.002,460.0097,904
2024-09-302,405.002,495.002,395.002,400.002,400.0091,893
2024-09-272,420.002,500.002,410.002,430.002,430.00111,962
2024-09-262,385.002,425.002,375.002,400.002,400.0067,334
2024-09-252,395.002,450.002,385.002,385.002,385.0097,767
2024-09-242,360.002,410.002,335.002,395.002,395.0096,969
2024-09-232,350.002,405.002,305.002,360.002,360.00109,030
2024-09-202,355.002,380.002,305.002,365.002,365.0054,959
2024-09-192,320.002,345.002,260.002,340.002,340.0073,394
2024-09-132,290.002,350.002,260.002,320.002,320.00127,994
2024-09-122,235.002,295.002,235.002,275.002,275.0078,959
2024-09-112,230.002,285.002,230.002,260.002,260.0057,336
2024-09-102,280.002,325.002,210.002,245.002,245.00109,795
2024-09-092,260.002,300.002,190.002,295.002,295.0063,765
2024-09-062,285.002,315.002,215.002,315.002,315.0081,155
2024-09-052,275.002,345.002,255.002,310.002,310.0095,967
2024-09-042,340.002,340.002,150.002,280.002,280.00135,796
2024-09-032,420.002,435.002,345.002,370.002,370.0061,367
2024-09-022,440.002,465.002,390.002,420.002,420.0065,433
2024-08-302,390.002,470.002,355.002,400.002,400.00124,445
2024-08-292,380.002,400.002,355.002,380.002,380.0067,392
2024-08-282,355.002,390.002,315.002,375.002,375.00113,710
2024-08-272,300.002,380.002,275.002,360.002,360.0089,237
2024-08-262,315.002,340.002,285.002,305.002,305.0072,538
2024-08-232,305.002,335.002,270.002,300.002,300.0069,806
2024-08-222,330.002,350.002,280.002,325.002,325.0076,631
2024-08-212,310.002,325.002,275.002,295.002,295.0080,166
2024-08-202,260.002,415.002,260.002,330.002,330.00345,394
2024-08-192,320.002,325.002,225.002,280.002,280.00145,277
2024-08-162,330.002,390.002,270.002,325.002,325.0094,468
2024-08-142,295.002,385.002,295.002,320.002,320.0040,580
2024-08-132,225.002,325.002,220.002,310.002,310.0067,648
2024-08-122,205.002,260.002,205.002,245.002,245.0031,388
2024-08-092,155.002,245.002,155.002,215.002,215.0050,030
2024-08-082,130.002,150.002,060.002,150.002,150.0053,763
2024-08-072,040.002,170.002,040.002,155.002,155.00102,336
2024-08-061,860.002,170.001,860.002,085.002,085.00367,734
2024-08-052,400.002,400.001,906.001,993.001,993.00453,968
2024-08-022,550.002,550.002,385.002,415.002,415.00161,116
2024-08-012,500.002,585.002,500.002,585.002,585.001,283,004
2024-07-312,465.002,535.002,405.002,535.002,535.0061,005
2024-07-302,535.002,540.002,460.002,480.002,480.0063,357
← NewerPage 9 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.