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%WTI103.27▲ 3.82%
← 296520.KQ stock page

296520 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-243,150.003,150.003,150.003,150.003,150.000
2024-01-233,150.003,150.003,150.003,150.003,150.0039
2024-01-223,150.003,150.003,150.003,150.003,150.000
2024-01-193,150.003,150.003,150.003,150.003,150.003
2024-01-183,150.003,150.003,150.003,150.003,150.00300
2024-01-173,150.003,150.003,150.003,150.003,150.00600
2024-01-163,150.003,150.003,150.003,150.003,150.00501
2024-01-153,150.003,150.003,150.003,150.003,150.000
2024-01-123,150.003,150.003,150.003,150.003,150.0050
2024-01-113,150.003,150.003,150.003,150.003,150.00150
2024-01-103,150.003,150.003,150.003,150.003,150.00150
2024-01-093,150.003,150.003,150.003,150.003,150.00100
2024-01-083,275.003,275.003,275.003,275.003,275.000
2024-01-053,275.003,275.003,275.003,275.003,275.000
2024-01-043,275.003,275.003,275.003,275.003,275.000
2024-01-033,275.003,275.003,275.003,275.003,275.000
2024-01-023,275.003,275.003,275.003,275.003,275.000
2023-12-282,805.003,275.002,805.003,275.003,275.002
2023-12-273,300.003,300.003,300.003,300.003,300.000
2023-12-263,200.003,300.003,200.003,300.003,300.00198
2023-12-223,300.003,300.003,300.003,300.003,300.000
2023-12-213,290.003,300.003,290.003,300.003,300.00200
2023-12-203,205.003,390.003,205.003,390.003,390.00129
2023-12-193,150.003,300.003,100.003,300.003,300.00303
2023-12-183,005.003,200.003,000.003,200.003,200.00151
2023-12-153,285.003,285.003,285.003,285.003,285.000
2023-12-143,285.003,285.003,285.003,285.003,285.000
2023-12-133,285.003,285.003,285.003,285.003,285.00400
2023-12-123,380.003,380.003,380.003,380.003,380.00100
2023-12-113,330.003,335.003,330.003,330.003,330.002,030
2023-12-083,900.003,900.003,900.003,900.003,900.000
2023-12-073,900.003,900.003,900.003,900.003,900.000
2023-12-063,490.003,900.003,100.003,900.003,900.00255
2023-12-054,010.004,010.003,415.003,415.003,415.0049
2023-12-044,015.004,015.004,015.004,015.004,015.001
2023-12-013,000.003,555.003,000.003,500.003,500.00301
2023-11-302,765.003,100.002,765.003,100.003,100.00202
2023-11-293,250.003,250.002,765.002,765.002,765.002
2023-11-283,250.003,250.003,250.003,250.003,250.0010
2023-11-273,250.003,250.003,200.003,250.003,250.00199
2023-11-243,230.003,490.003,230.003,490.003,490.001,702
2023-11-234,000.004,000.003,800.003,800.003,800.00900
2023-11-224,150.004,150.004,150.004,150.004,150.0010
2023-11-214,500.004,500.004,500.004,500.004,500.000
2023-11-204,500.004,500.004,500.004,500.004,500.000
2023-11-174,500.004,500.004,500.004,500.004,500.000
2023-11-164,500.004,500.004,500.004,500.004,500.000
2023-11-154,500.004,500.004,500.004,500.004,500.000
2023-11-144,500.004,500.004,500.004,500.004,500.00149
2023-11-134,665.004,665.004,665.004,665.004,665.000
2023-11-104,665.004,665.004,665.004,665.004,665.000
2023-11-094,665.004,665.004,665.004,665.004,665.000
2023-11-084,665.004,665.004,665.004,665.004,665.000
2023-11-074,665.004,665.004,665.004,665.004,665.001
2023-11-064,905.004,905.004,905.004,905.004,905.000
2023-11-034,905.004,905.004,905.004,905.004,905.00300
2023-11-024,905.005,050.004,905.005,050.005,050.00301
2023-11-015,050.005,050.005,050.005,050.005,050.00200
2023-10-315,050.005,200.005,050.005,200.005,200.00201
2023-10-305,050.005,200.005,050.005,200.005,200.00201
← NewerPage 12 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.