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%WTI103.48▲ 4.03%
← 296520.KQ stock page

296520 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,200.002,300.002,200.002,200.002,200.00515
2024-04-222,300.002,385.002,300.002,385.002,385.004,149
2024-04-192,525.002,525.002,525.002,525.002,525.00190
2024-04-182,600.002,600.002,600.002,600.002,600.001
2024-04-172,420.002,420.002,420.002,420.002,420.0042
2024-04-162,845.002,845.002,845.002,845.002,845.001
2024-04-152,490.002,850.002,490.002,850.002,850.006
2024-04-122,600.002,600.002,490.002,490.002,490.005
2024-04-112,590.002,590.002,345.002,345.002,345.0011
2024-04-092,600.002,600.002,350.002,350.002,350.00113
2024-04-082,850.002,850.002,175.002,390.002,390.00602
2024-04-052,800.002,800.002,490.002,510.002,510.003,901
2024-04-042,680.002,680.002,580.002,580.002,580.002
2024-04-033,300.003,300.002,460.002,460.002,460.0071
2024-04-022,890.002,890.002,890.002,890.002,890.001
2024-04-012,570.002,570.002,570.002,570.002,570.001
2024-03-292,600.002,600.002,600.002,600.002,600.000
2024-03-282,600.002,600.002,600.002,600.002,600.0010
2024-03-272,700.002,850.002,300.002,330.002,330.001,954
2024-03-262,695.002,700.002,155.002,700.002,700.00415
2024-03-252,380.002,380.002,380.002,380.002,380.00190
2024-03-222,000.002,070.001,900.002,070.002,070.00902
2024-03-211,751.001,957.001,751.001,801.001,801.00801
2024-03-202,100.002,100.001,700.001,702.001,702.00104
2024-03-192,180.002,300.001,802.001,900.001,900.00142
2024-03-182,350.002,350.002,000.002,000.002,000.00104
2024-03-152,310.002,655.002,100.002,115.002,115.0082
2024-03-143,070.003,070.002,310.002,310.002,310.0012
2024-03-132,670.002,670.002,670.002,670.002,670.000
2024-03-122,670.002,670.002,670.002,670.002,670.001
2024-03-113,190.003,190.002,750.002,750.002,750.0011
2024-03-083,200.003,200.003,200.003,200.003,200.0050
2024-03-073,200.003,200.003,200.003,200.003,200.0050
2024-03-063,200.003,200.003,200.003,200.003,200.0050
2024-03-053,200.003,200.003,200.003,200.003,200.00100
2024-03-043,000.003,200.003,000.003,200.003,200.00176
2024-02-293,290.003,290.002,805.003,200.003,200.0036
2024-02-282,800.003,220.002,800.003,220.003,220.003
2024-02-274,345.004,345.003,230.003,230.003,230.00302
2024-02-263,780.003,780.003,780.003,780.003,780.00320
2024-02-233,890.003,890.003,890.003,890.003,890.0090
2024-02-223,980.003,980.003,980.003,980.003,980.001
2024-02-214,100.004,200.003,165.004,200.004,200.00584
2024-02-203,720.003,720.003,720.003,720.003,720.002
2024-02-193,240.003,240.003,240.003,240.003,240.001
2024-02-162,800.003,150.002,800.003,150.003,150.0051
2024-02-152,950.002,950.002,800.002,800.002,800.0011
2024-02-142,955.002,955.002,955.002,955.002,955.005
2024-02-132,645.003,040.002,645.003,040.003,040.00111
2024-02-082,300.002,645.002,300.002,645.002,645.00101
2024-02-072,300.002,300.002,300.002,300.002,300.005
2024-02-063,105.003,105.002,500.002,500.002,500.00101
2024-02-052,700.002,700.002,700.002,700.002,700.001
2024-02-023,150.003,150.003,150.003,150.003,150.000
2024-02-013,150.003,150.003,150.003,150.003,150.000
2024-01-313,150.003,150.003,150.003,150.003,150.000
2024-01-303,150.003,150.003,150.003,150.003,150.000
2024-01-293,150.003,150.003,150.003,150.003,150.006
2024-01-263,150.003,150.003,150.003,150.003,150.00150
2024-01-253,150.003,150.003,150.003,150.003,150.000
← NewerPage 11 of 14 · 805 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.