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%WTI101.17▲ 1.71%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-283,140.003,140.003,000.003,045.003,045.0010,345
2023-04-273,010.003,240.003,000.003,240.003,240.0012,623
2023-04-263,280.003,280.003,160.003,245.003,245.00316
2023-04-253,540.003,540.003,125.003,225.003,225.00920
2023-04-243,380.003,380.003,160.003,265.003,265.00790
2023-04-213,570.003,570.003,155.003,385.003,385.0043
2023-04-203,595.003,595.003,305.003,305.003,305.0038
2023-04-193,490.003,490.003,200.003,300.003,300.007,055
2023-04-183,380.003,600.003,030.003,285.003,285.0010,476
2023-04-173,595.003,595.003,300.003,380.003,380.00206
2023-04-143,490.003,490.003,200.003,400.003,400.006,776
2023-04-133,495.003,495.003,215.003,335.003,335.00432
2023-04-123,385.003,385.003,005.003,340.003,340.00274
2023-04-113,385.003,385.003,005.003,240.003,240.003,120
2023-04-103,900.003,900.002,935.003,390.003,390.007,748
2023-04-073,700.003,700.003,320.003,450.003,450.003,260
2023-04-063,450.003,595.003,200.003,405.003,405.0010,473
2023-04-053,655.003,655.003,105.003,465.003,465.001,240
2023-04-044,015.004,015.003,100.003,200.003,200.001,523
2023-04-033,585.003,585.003,525.003,525.003,525.0025
2023-03-313,295.003,295.003,000.003,135.003,135.002,193
2023-03-303,030.003,195.002,975.003,050.003,050.0013,600
2023-03-292,820.003,075.002,820.003,045.003,045.0012,261
2023-03-283,670.003,670.002,790.002,790.002,790.0021,848
2023-03-273,435.003,535.003,200.003,280.003,280.0010,786
2023-03-243,935.003,935.003,480.003,480.003,480.00630
2023-03-233,505.003,505.003,365.003,445.003,445.00986
2023-03-223,655.003,655.003,380.003,485.003,485.002,722
2023-03-213,635.003,635.003,400.003,545.003,545.0016,015
2023-03-203,550.003,685.003,515.003,635.003,635.0015,207
2023-03-173,695.003,695.003,600.003,645.003,645.002,402
2023-03-164,500.004,500.003,515.003,600.003,600.008,198
2023-03-154,145.004,145.004,075.004,075.004,075.0010
2023-03-144,220.004,220.003,575.003,775.003,775.0080
2023-03-133,925.003,925.003,590.003,695.003,695.00744
2023-03-104,145.004,145.003,640.003,715.003,715.002,245
2023-03-093,850.003,850.003,685.003,720.003,720.001,948
2023-03-083,840.003,840.003,780.003,780.003,780.0089
2023-03-074,100.004,100.003,530.003,750.003,750.0016,664
2023-03-064,420.004,420.003,750.003,820.003,820.001,860
2023-03-034,400.004,400.003,800.003,850.003,850.00286
2023-03-024,390.004,390.003,800.003,870.003,870.00858
2023-02-283,700.003,830.003,700.003,820.003,820.00391
2023-02-273,850.003,850.003,750.003,830.003,830.003,974
2023-02-244,380.004,380.003,800.003,810.003,810.00240
2023-02-234,395.004,395.003,800.003,830.003,830.001,628
2023-02-223,995.003,995.003,820.003,885.003,885.001,094
2023-02-214,365.004,365.003,700.003,875.003,875.001,928
2023-02-204,195.004,195.003,715.003,800.003,800.004,740
2023-02-174,410.004,410.003,805.003,850.003,850.002,741
2023-02-163,985.003,985.003,715.003,840.003,840.002,348
2023-02-154,360.004,360.003,760.003,870.003,870.001,701
2023-02-144,400.004,590.003,800.003,800.003,800.001,707
2023-02-133,995.004,100.003,895.003,995.003,995.003,160
2023-02-104,485.004,485.003,715.003,995.003,995.0078
2023-02-093,930.003,995.003,690.003,925.003,925.00523
2023-02-083,980.003,980.003,620.003,930.003,930.002,347
2023-02-074,170.004,170.003,930.003,930.003,930.0056
2023-02-063,835.004,190.003,810.003,810.003,810.00207
2023-02-034,060.004,060.003,600.003,835.003,835.001,407
← NewerPage 15 of 21 · 1,222 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.