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%WTI102.94▲ 3.49%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-114,295.004,295.003,895.004,195.004,195.008,213
2022-02-104,335.004,335.004,100.004,195.004,195.004,875
2022-02-094,300.004,300.004,300.004,300.004,300.000
2022-02-084,300.004,300.004,300.004,300.004,300.000
2022-02-074,500.004,500.004,230.004,300.004,300.001,813
2022-02-044,445.004,450.004,220.004,350.004,350.003,047
2022-02-034,495.004,495.004,300.004,475.004,475.001,825
2022-01-284,300.004,390.004,280.004,345.004,345.001,927
2022-01-274,490.004,490.004,210.004,440.004,440.003,557
2022-01-264,500.004,700.004,265.004,265.004,265.003,783
2022-01-254,400.004,700.004,225.004,600.004,600.003,242
2022-01-244,560.004,650.004,460.004,585.004,585.00949
2022-01-214,510.004,700.004,510.004,650.004,650.001,003
2022-01-204,700.004,880.004,600.004,700.004,700.0060
2022-01-194,760.004,800.004,700.004,700.004,700.00155
2022-01-184,850.004,850.004,610.004,740.004,740.00153
2022-01-174,850.004,850.004,615.004,655.004,655.002,879
2022-01-144,800.004,800.004,700.004,785.004,785.001,997
2022-01-134,700.004,700.004,700.004,700.004,700.0010
2022-01-124,795.004,795.004,575.004,700.004,700.002,164
2022-01-114,795.004,795.004,605.004,605.004,605.002,552
2022-01-104,790.004,790.004,550.004,660.004,660.0036,084
2022-01-074,665.004,725.004,570.004,660.004,660.006,539
2022-01-064,700.004,700.004,550.004,665.004,665.0022,138
2022-01-054,475.004,595.004,345.004,595.004,595.001,281
2022-01-044,700.004,700.004,315.004,545.004,545.00334
2021-12-304,500.004,500.004,355.004,480.004,480.00134
2021-12-294,485.004,485.004,350.004,435.004,435.00250
2021-12-284,700.004,700.004,010.004,400.004,400.004,863
2021-12-274,400.004,700.004,400.004,695.004,695.002,395
2021-12-244,600.004,600.004,590.004,600.004,600.009,451
2021-12-234,750.004,750.004,400.004,590.004,590.006,147
2021-12-224,600.004,700.004,585.004,700.004,700.003,032
2021-12-214,590.004,590.004,240.004,555.004,555.001,601
2021-12-204,440.004,700.004,310.004,555.004,555.001,375
2021-12-174,125.004,400.004,125.004,400.004,400.002,174
2021-12-164,245.004,300.004,230.004,295.004,295.002,545
2021-12-154,155.004,360.004,100.004,270.004,270.004,036
2021-12-144,380.004,380.004,365.004,370.004,370.00221
2021-12-134,300.004,390.004,105.004,370.004,370.00246
2021-12-104,300.004,390.004,250.004,360.004,360.001,532
2021-12-094,200.004,250.004,200.004,245.004,245.001,570
2021-12-084,195.004,195.004,160.004,160.004,160.00480
2021-12-074,150.004,200.004,000.004,160.004,160.001,860
2021-12-064,200.004,200.004,000.004,180.004,180.00213
2021-12-034,200.004,200.003,920.003,985.003,985.002,542
2021-12-024,395.004,395.003,825.004,030.004,030.009,468
2021-12-014,550.004,550.004,395.004,395.004,395.00288
2021-11-304,550.004,550.004,500.004,500.004,500.0011
2021-11-294,550.004,600.004,380.004,500.004,500.00814
2021-11-264,500.004,600.004,495.004,550.004,550.006,160
2021-11-254,300.004,480.004,200.004,475.004,475.00112
2021-11-244,205.004,355.004,030.004,300.004,300.003,598
2021-11-234,095.004,300.004,095.004,285.004,285.004,664
2021-11-224,295.004,295.004,000.004,150.004,150.0010,574
2021-11-194,160.004,260.004,025.004,155.004,155.00898
2021-11-184,335.004,335.004,100.004,160.004,160.006,344
2021-11-174,400.004,400.004,160.004,300.004,300.005,660
2021-11-164,190.004,250.004,160.004,200.004,200.004,764
2021-11-154,400.004,400.004,160.004,255.004,255.003,705
← NewerPage 20 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.