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%WTI103.09▲ 3.64%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-124,600.004,600.004,330.004,455.004,455.005,567
2022-05-114,595.004,595.004,300.004,535.004,535.002,530
2022-05-104,600.004,600.004,305.004,565.004,565.003,071
2022-05-064,500.004,500.004,300.004,365.004,365.004,549
2022-05-044,395.004,595.004,300.004,520.004,520.003,509
2022-05-034,600.004,600.004,200.004,445.004,445.006,437
2022-05-024,450.004,700.004,210.004,700.004,700.002,560
2022-04-294,690.004,690.004,400.004,490.004,490.005,981
2022-04-284,795.004,795.004,690.004,695.004,695.00141
2022-04-274,605.004,645.004,300.004,595.004,595.00378
2022-04-264,755.004,755.004,395.004,670.004,670.0013,656
2022-04-254,800.004,800.004,600.004,690.004,690.00841
2022-04-224,900.004,900.004,700.004,700.004,700.00138
2022-04-214,785.004,850.004,780.004,780.004,780.002,064
2022-04-204,900.004,900.004,700.004,785.004,785.00162
2022-04-194,790.004,790.004,700.004,785.004,785.001,064
2022-04-184,800.004,800.004,520.004,795.004,795.00567
2022-04-154,980.004,980.004,460.004,695.004,695.00209
2022-04-144,645.004,645.004,500.004,625.004,625.003,741
2022-04-134,790.004,790.004,550.004,600.004,600.002,069
2022-04-124,700.004,785.004,500.004,695.004,695.0035
2022-04-114,505.005,390.004,500.004,700.004,700.0030,838
2022-04-084,500.004,770.004,500.004,745.004,745.00459
2022-04-074,885.004,885.004,500.004,765.004,765.0010,487
2022-04-064,785.004,785.004,695.004,695.004,695.006,682
2022-04-054,740.004,740.004,690.004,695.004,695.001,519
2022-04-044,800.004,800.004,515.004,740.004,740.005,522
2022-04-014,400.004,800.004,400.004,700.004,700.006,517
2022-03-314,800.004,800.004,600.004,690.004,690.00595
2022-03-304,595.004,645.004,495.004,645.004,645.008,541
2022-03-294,690.004,690.004,400.004,595.004,595.0050
2022-03-284,560.004,560.004,535.004,545.004,545.00259
2022-03-254,585.004,585.004,320.004,570.004,570.00707
2022-03-244,700.004,700.004,400.004,590.004,590.0054
2022-03-234,300.004,600.004,205.004,565.004,565.007,279
2022-03-224,590.004,590.004,505.004,515.004,515.0044
2022-03-214,500.004,500.004,340.004,340.004,340.0033
2022-03-184,400.004,400.004,200.004,300.004,300.00314
2022-03-174,200.004,200.004,200.004,200.004,200.000
2022-03-164,400.004,830.004,200.004,200.004,200.00230
2022-03-154,505.004,505.004,505.004,505.004,505.000
2022-03-143,950.004,505.003,805.004,505.004,505.004,676
2022-03-113,995.003,995.003,950.003,950.003,950.00526
2022-03-104,095.004,095.003,755.003,755.003,755.002,988
2022-03-083,900.003,900.003,850.003,870.003,870.00312
2022-03-073,990.003,990.003,990.003,990.003,990.00125
2022-03-043,710.003,995.003,710.003,995.003,995.001,101
2022-03-033,940.003,995.003,940.003,995.003,995.00173
2022-03-023,995.003,995.003,980.003,980.003,980.0015
2022-02-283,965.003,965.003,965.003,965.003,965.000
2022-02-253,895.003,995.003,695.003,965.003,965.002,554
2022-02-243,685.003,695.003,600.003,695.003,695.001,032
2022-02-233,870.003,870.003,870.003,870.003,870.000
2022-02-223,870.003,870.003,870.003,870.003,870.000
2022-02-213,875.003,875.003,660.003,870.003,870.003,738
2022-02-184,000.004,000.003,660.003,785.003,785.005,089
2022-02-173,900.003,900.003,625.003,900.003,900.0016,167
2022-02-163,890.004,095.003,600.003,775.003,775.006,119
2022-02-154,000.004,000.003,770.003,790.003,790.004,676
2022-02-144,295.004,295.003,800.003,800.003,800.003,758
← NewerPage 19 of 21 · 1,216 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.