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%WTI103.34▲ 3.89%
← 390110.KQ stock page

390110 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-273,340.003,340.003,340.003,340.003,340.001
2023-10-263,285.003,285.003,285.003,285.003,285.001
2023-10-253,315.003,315.003,315.003,315.003,315.001
2023-10-242,950.003,255.002,805.003,255.003,255.00701
2023-10-233,295.003,295.003,295.003,295.003,295.00400
2023-10-203,280.003,280.003,280.003,280.003,280.00400
2023-10-193,390.003,390.003,355.003,355.003,355.0019
2023-10-182,990.002,990.002,400.002,980.002,980.003
2023-10-172,830.002,880.002,410.002,765.002,765.008,199
2023-10-162,810.003,400.002,800.002,830.002,830.001,401
2023-10-133,055.003,235.003,055.003,235.003,235.00752
2023-10-123,590.003,600.003,590.003,590.003,590.001,501
2023-10-113,590.003,590.003,590.003,590.003,590.0020
2023-10-103,490.003,490.003,490.003,490.003,490.00400
2023-10-063,750.003,750.003,750.003,750.003,750.0025
2023-10-053,750.003,750.003,750.003,750.003,750.000
2023-10-043,740.003,750.003,740.003,750.003,750.0080
2023-09-274,065.004,065.004,065.004,065.004,065.001
2023-09-263,400.003,550.003,400.003,550.003,550.00401
2023-09-254,000.004,000.004,000.004,000.004,000.001
2023-09-223,400.003,600.003,400.003,600.003,600.00101
2023-09-213,635.003,635.003,635.003,635.003,635.00400
2023-09-203,850.003,850.003,850.003,850.003,850.001
2023-09-193,280.003,770.003,280.003,770.003,770.0011
2023-09-183,280.003,280.003,280.003,280.003,280.00374
2023-09-153,855.003,855.003,855.003,855.003,855.001
2023-09-143,795.003,795.003,795.003,795.003,795.000
2023-09-133,795.003,795.003,795.003,795.003,795.001
2023-09-123,230.003,695.003,230.003,695.003,695.0063
2023-09-113,230.003,230.003,230.003,230.003,230.00495
2023-09-083,865.003,865.003,800.003,800.003,800.0051
2023-09-073,480.003,480.003,480.003,480.003,480.001
2023-09-063,400.003,400.003,400.003,400.003,400.000
2023-09-053,000.003,835.003,000.003,400.003,400.001,407
2023-09-043,875.003,875.003,875.003,875.003,875.000
2023-09-013,885.003,885.003,310.003,875.003,875.00420
2023-08-313,890.003,890.003,890.003,890.003,890.001
2023-08-303,475.003,475.003,395.003,395.003,395.0021
2023-08-293,050.003,050.003,030.003,040.003,040.00195
2023-08-283,210.003,210.003,045.003,050.003,050.0076
2023-08-253,390.003,750.002,890.002,890.002,890.008,674
2023-08-243,455.003,780.003,395.003,395.003,395.003,755
2023-08-233,525.003,990.003,400.003,990.003,990.003,200
2023-08-224,190.004,190.003,470.004,000.004,000.003,372
2023-08-214,080.004,080.004,080.004,080.004,080.00134
2023-08-183,660.004,810.003,560.004,800.004,800.008,507
2023-08-174,190.004,190.004,185.004,185.004,185.00950
2023-08-164,920.004,920.004,920.004,920.004,920.0044
2023-08-145,050.005,800.005,040.005,780.005,780.00184
2023-08-115,050.005,050.005,050.005,050.005,050.001
2023-08-105,050.005,050.005,050.005,050.005,050.001
2023-08-095,050.005,050.004,300.005,040.005,040.0063
2023-08-085,050.005,050.005,050.005,050.005,050.001
2023-08-075,060.005,060.005,060.005,060.005,060.001
2023-08-045,060.005,060.003,740.004,400.004,400.002,527
2023-08-035,140.005,140.004,370.004,400.004,400.00546
2023-08-025,170.005,170.004,410.005,140.005,140.00149
2023-08-014,415.005,150.004,415.005,150.005,150.0011
2023-07-314,430.005,200.004,420.005,180.005,180.001,368
2023-07-284,440.005,200.004,435.005,200.005,200.00211
← NewerPage 13 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.