See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 390110.KQ stock page

390110 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-274,445.005,210.004,440.005,210.005,210.0061
2023-07-265,210.005,210.005,210.005,210.005,210.001
2023-07-255,210.005,210.005,210.005,210.005,210.000
2023-07-244,460.005,210.004,460.005,210.005,210.00101
2023-07-215,200.005,220.005,200.005,220.005,220.0020
2023-07-204,800.005,210.004,800.005,210.005,210.0022
2023-07-195,000.005,190.004,200.005,190.005,190.002,968
2023-07-184,540.004,830.004,540.004,830.004,830.0040
2023-07-174,540.004,540.004,540.004,540.004,540.0023
2023-07-144,535.004,540.004,535.004,540.004,540.0022
2023-07-134,540.004,540.004,540.004,540.004,540.001
2023-07-124,000.004,000.004,000.004,000.004,000.0014
2023-07-114,000.004,000.004,000.004,000.004,000.0064
2023-07-104,030.004,200.004,030.004,200.004,200.0050
2023-07-073,955.003,955.003,955.003,955.003,955.001,000
2023-07-063,955.003,955.003,955.003,955.003,955.00486
2023-07-055,340.005,340.003,955.003,955.003,955.006,626
2023-07-044,600.004,650.004,600.004,650.004,650.00121
2023-07-034,020.004,600.004,020.004,595.004,595.0063
2023-06-303,810.004,000.003,810.004,000.004,000.00402
2023-06-294,350.004,400.003,810.003,810.003,810.003,401
2023-06-284,245.004,350.003,700.004,350.004,350.003,080
2023-06-274,890.004,890.004,250.004,250.004,250.0015
2023-06-263,700.004,255.003,700.004,255.004,255.001,218
2023-06-233,420.003,700.003,420.003,700.003,700.00401
2023-06-223,800.003,800.003,800.003,800.003,800.00111
2023-06-213,980.003,980.003,385.003,900.003,900.00975
2023-06-203,390.003,980.003,385.003,980.003,980.001,358
2023-06-193,350.004,200.003,290.003,980.003,980.002,337
2023-06-163,865.003,865.003,655.003,865.003,865.00313
2023-06-153,660.004,300.003,655.004,300.004,300.00580
2023-06-144,060.004,300.003,825.004,300.004,300.00614
2023-06-134,250.004,500.003,825.004,500.004,500.00612
2023-06-124,500.004,500.004,250.004,500.004,500.001,011
2023-06-094,500.004,500.004,500.004,500.004,500.000
2023-06-084,080.004,500.004,080.004,500.004,500.00302
2023-06-074,800.004,800.004,360.004,800.004,800.00660
2023-06-055,120.005,120.005,120.005,120.005,120.001
2023-06-025,120.005,120.005,120.005,120.005,120.00200
2023-06-015,420.005,420.005,420.005,420.005,420.000
2023-05-315,420.005,420.004,610.005,420.005,420.0054
2023-05-305,420.005,420.005,420.005,420.005,420.0042
2023-05-263,795.004,720.003,490.004,720.004,720.0018
2023-05-254,105.004,105.004,105.004,105.004,105.00300
2023-05-243,060.004,105.003,050.004,105.004,105.00352
2023-05-233,570.004,830.003,570.003,570.003,570.001,339
2023-05-224,200.004,200.003,150.004,200.004,200.00531
2023-05-193,670.003,670.003,665.003,665.003,665.00895
2023-05-185,550.005,550.004,200.004,200.004,200.002
2023-05-175,370.005,370.005,370.005,370.005,370.000
2023-05-165,070.005,370.005,070.005,370.005,370.00204
2023-05-155,190.005,960.005,190.005,960.005,960.0064
2023-05-125,300.005,300.005,190.005,190.005,190.0053
2023-05-114,710.004,710.004,680.004,680.004,680.001,010
2023-05-105,500.005,500.005,500.005,500.005,500.00300
2023-05-096,480.006,480.006,480.006,480.006,480.000
2023-05-086,120.006,480.006,120.006,480.006,480.0042
2023-05-047,200.007,200.007,200.007,200.007,200.002
2023-05-038,460.008,460.008,460.008,460.008,460.002
2023-05-027,370.007,370.007,370.007,370.007,370.005
← NewerPage 14 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.