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%WTI102.32▲ 2.87%
← 390110.KQ stock page

390110 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-242,410.002,410.001,785.002,240.002,240.002,363
2024-01-232,185.002,185.001,870.002,100.002,100.00904
2024-01-222,345.002,345.001,735.002,195.002,195.001,564
2024-01-192,700.002,700.002,040.002,040.002,040.00871
2024-01-182,400.002,400.002,400.002,400.002,400.001
2024-01-172,475.002,475.001,840.002,180.002,180.00103
2024-01-162,890.002,890.002,160.002,160.002,160.00116
2024-01-152,540.002,540.002,540.002,540.002,540.001
2024-01-122,670.002,670.002,215.002,215.002,215.0035
2024-01-112,330.002,330.002,330.002,330.002,330.0010
2024-01-102,740.002,740.002,740.002,740.002,740.001
2024-01-092,540.002,540.001,880.002,400.002,400.00802
2024-01-082,935.002,935.002,210.002,210.002,210.0059
2024-01-052,595.002,595.002,595.002,595.002,595.001
2024-01-042,270.002,270.002,270.002,270.002,270.001
2024-01-032,400.002,400.001,785.001,998.001,998.004,613
2024-01-022,095.002,780.002,095.002,095.002,095.001,101
2023-12-282,110.002,460.002,110.002,460.002,460.002
2023-12-272,500.002,500.001,900.002,480.002,480.001,786
2023-12-262,230.002,230.002,230.002,230.002,230.001
2023-12-221,900.002,495.001,870.001,999.001,999.006,702
2023-12-212,775.002,775.002,065.002,200.002,200.006,129
2023-12-203,200.003,200.002,425.002,425.002,425.002,776
2023-12-193,460.003,460.002,850.002,850.002,850.002
2023-12-183,145.003,145.003,025.003,025.003,025.0011
2023-12-152,125.002,780.002,125.002,750.002,750.00814
2023-12-141,960.002,495.001,960.002,495.002,495.00407
2023-12-132,295.002,295.002,295.002,295.002,295.001
2023-12-122,275.002,275.001,997.001,997.001,997.00514
2023-12-111,990.001,990.001,990.001,990.001,990.00600
2023-12-081,939.002,175.001,775.001,997.001,997.00302
2023-12-071,935.001,939.001,935.001,939.001,939.00601
2023-12-062,150.002,150.001,940.001,940.001,940.00102
2023-12-051,980.001,980.001,940.001,940.001,940.00361
2023-12-042,250.002,490.001,930.001,980.001,980.0024,964
2023-12-012,300.002,645.001,980.002,270.002,270.005,956
2023-11-302,795.002,795.002,200.002,325.002,325.005,236
2023-11-292,800.003,000.002,385.002,585.002,585.008,134
2023-11-283,700.003,700.002,805.002,805.002,805.001,514
2023-11-273,000.003,590.002,810.003,300.003,300.00494
2023-11-243,795.003,795.003,100.003,295.003,295.00494
2023-11-232,825.003,650.002,825.003,300.003,300.004,422
2023-11-223,330.003,330.003,305.003,320.003,320.00302
2023-11-213,315.003,315.003,315.003,315.003,315.00210
2023-11-203,950.003,950.003,895.003,895.003,895.00257
2023-11-173,985.003,985.003,985.003,985.003,985.0011
2023-11-164,000.004,000.003,985.003,985.003,985.0076
2023-11-153,540.003,540.003,540.003,540.003,540.001
2023-11-142,295.003,095.002,295.003,095.003,095.00292
2023-11-132,790.002,790.002,700.002,700.002,700.0060
2023-11-102,470.002,470.002,470.002,470.002,470.00389
2023-11-093,385.003,385.002,905.002,905.002,905.001,469
2023-11-084,600.004,600.003,415.003,415.003,415.003
2023-11-074,015.004,015.004,015.004,015.004,015.00300
2023-11-064,720.004,720.004,720.004,720.004,720.001
2023-11-034,105.004,105.004,105.004,105.004,105.001
2023-11-023,580.003,580.003,580.003,580.003,580.00800
2023-11-013,810.003,810.003,810.003,810.003,810.001
2023-10-313,650.003,650.003,650.003,650.003,650.001
2023-10-303,790.003,790.002,850.003,190.003,190.007
← NewerPage 12 of 16 · 926 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.