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%WTI102.56▲ 3.11%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-024,370.004,370.003,620.003,795.003,795.003,609
2023-02-013,800.003,980.003,800.003,865.003,865.00234
2023-01-314,000.004,000.003,645.003,800.003,800.006,080
2023-01-304,080.004,195.004,080.004,195.004,195.0055
2023-01-273,880.004,080.003,800.004,080.004,080.001,847
2023-01-264,380.004,380.003,750.004,080.004,080.001,575
2023-01-254,280.004,280.004,160.004,160.004,160.00245
2023-01-204,395.004,395.003,770.003,785.003,785.003,024
2023-01-194,385.004,385.003,995.004,000.004,000.00120
2023-01-184,300.004,300.003,775.004,000.004,000.001,268
2023-01-174,480.004,480.004,000.004,045.004,045.005,180
2023-01-164,370.004,370.004,000.004,200.004,200.001,502
2023-01-134,385.004,385.003,910.004,100.004,100.002,415
2023-01-124,490.004,490.003,900.004,200.004,200.001,326
2023-01-114,395.004,395.003,900.004,180.004,180.002,509
2023-01-104,100.004,150.004,000.004,150.004,150.001,046
2023-01-094,290.004,290.003,850.003,995.003,995.003,071
2023-01-063,650.003,970.003,630.003,960.003,960.004,712
2023-01-054,000.004,000.003,410.003,900.003,900.0012,259
2023-01-044,000.004,000.003,705.003,885.003,885.002,321
2023-01-033,950.003,950.003,800.003,950.003,950.001,003
2023-01-024,295.004,295.003,705.003,955.003,955.008,517
2022-12-294,295.004,295.003,625.003,965.003,965.009,181
2022-12-284,485.004,485.003,950.003,995.003,995.001,311
2022-12-274,200.004,200.004,000.004,085.004,085.0047
2022-12-264,135.004,135.003,950.003,950.003,950.001,084
2022-12-234,200.004,200.003,780.004,055.004,055.001,898
2022-12-224,400.004,400.003,960.004,165.004,165.00616
2022-12-214,500.004,500.003,900.004,180.004,180.00103
2022-12-204,400.004,400.004,000.004,020.004,020.00132
2022-12-194,000.004,480.004,000.004,080.004,080.00610
2022-12-164,150.004,150.003,860.004,030.004,030.00763
2022-12-154,185.004,185.003,840.004,060.004,060.007,269
2022-12-144,300.004,300.004,000.004,045.004,045.002,831
2022-12-134,600.004,600.004,600.004,600.004,600.001
2022-12-124,300.004,300.004,200.004,290.004,290.00123
2022-12-094,815.004,815.003,900.004,350.004,350.0017
2022-12-084,350.004,350.003,850.004,190.004,190.00969
2022-12-074,480.004,480.003,875.003,995.003,995.003,067
2022-12-064,200.004,200.003,900.004,085.004,085.00428
2022-12-054,400.004,400.003,900.004,100.004,100.003,764
2022-12-024,495.004,495.003,900.004,300.004,300.00733
2022-12-014,300.004,300.004,185.004,185.004,185.0012
2022-11-304,200.004,200.004,000.004,175.004,175.00812
2022-11-294,295.004,295.003,650.004,105.004,105.00426
2022-11-284,110.004,130.003,850.004,130.004,130.001,615
2022-11-253,820.004,000.003,800.003,995.003,995.005,163
2022-11-244,460.004,460.003,815.004,000.004,000.002,427
2022-11-234,050.004,480.003,965.004,015.004,015.00478
2022-11-224,000.004,120.003,930.004,065.004,065.001,700
2022-11-214,300.004,380.004,000.004,170.004,170.001,788
2022-11-184,595.004,595.004,100.004,320.004,320.00358
2022-11-174,395.004,395.004,365.004,365.004,365.00295
2022-11-164,500.004,500.003,800.004,050.004,050.0010,981
2022-11-154,440.004,440.004,400.004,400.004,400.0018
2022-11-144,495.004,495.004,450.004,475.004,475.00164
2022-11-114,125.004,300.004,100.004,290.004,290.001,178
2022-11-104,400.004,400.003,730.004,220.004,220.004,315
2022-11-094,275.004,275.003,915.004,140.004,140.001,087
2022-11-084,590.004,590.003,935.004,430.004,430.00712
← NewerPage 16 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.