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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 393210.KQ stock page

393210 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-014,010.004,410.003,930.004,060.004,060.00652,723
2024-01-314,170.004,190.004,015.004,050.004,050.00166,758
2024-01-304,280.004,460.004,180.004,190.004,190.00194,629
2024-01-294,435.004,545.004,295.004,305.004,305.00107,171
2024-01-264,375.004,520.004,300.004,435.004,435.0093,834
2024-01-254,420.004,455.004,255.004,330.004,330.00107,723
2024-01-244,380.004,540.004,250.004,480.004,480.00261,015
2024-01-234,275.004,355.004,240.004,355.004,355.0063,822
2024-01-224,340.004,395.004,265.004,300.004,300.0077,896
2024-01-194,220.004,500.004,220.004,320.004,320.00197,640
2024-01-184,130.004,250.004,120.004,170.004,170.0074,204
2024-01-174,325.004,380.004,125.004,150.004,150.00135,267
2024-01-164,405.004,505.004,290.004,355.004,355.0096,101
2024-01-154,510.004,525.004,420.004,455.004,455.0020,713
2024-01-124,625.004,625.004,470.004,510.004,510.00130,126
2024-01-114,515.004,730.004,460.004,630.004,630.00248,904
2024-01-104,570.004,580.004,440.004,510.004,510.00157,691
2024-01-094,610.004,640.004,480.004,575.004,575.00428,828
2024-01-084,210.005,000.004,210.004,515.004,515.003,805,877
2024-01-054,085.004,245.004,070.004,195.004,195.0085,840
2024-01-044,155.004,155.004,060.004,125.004,125.0074,333
2024-01-034,045.004,160.004,045.004,155.004,155.0063,017
2024-01-024,080.004,140.004,045.004,115.004,115.0044,195
2023-12-284,065.004,135.004,060.004,085.004,085.0037,452
2023-12-274,030.004,115.004,030.004,080.004,080.0052,209
2023-12-264,155.004,225.004,035.004,075.003,985.00145,301
2023-12-224,155.004,225.004,150.004,170.004,077.90129,919
2023-12-214,190.004,225.004,150.004,170.004,077.90161,473
2023-12-204,205.004,290.004,165.004,175.004,082.7974,274
2023-12-194,165.004,265.004,145.004,205.004,112.1345,219
2023-12-184,180.004,200.004,145.004,160.004,068.1255,687
2023-12-154,185.004,230.004,130.004,155.004,063.23101,236
2023-12-144,275.004,345.004,165.004,185.004,092.57103,480
2023-12-134,300.004,330.004,235.004,265.004,170.8078,330
2023-12-124,315.004,390.004,285.004,315.004,219.7059,978
2023-12-114,260.004,415.004,260.004,315.004,219.7095,387
2023-12-084,220.004,300.004,215.004,270.004,175.6986,180
2023-12-074,210.004,355.004,185.004,220.004,126.80130,853
2023-12-064,200.004,270.004,140.004,240.004,146.36130,846
2023-12-054,325.004,325.004,020.004,245.004,151.25144,166
2023-12-044,600.004,610.004,385.004,410.004,312.60233,161
2023-12-014,560.004,725.004,430.004,640.004,537.52266,348
2023-11-304,500.004,585.004,460.004,580.004,478.85121,574
2023-11-294,430.004,540.004,390.004,445.004,346.83135,622
2023-11-284,395.004,455.004,355.004,420.004,322.3898,103
2023-11-274,480.004,495.004,350.004,400.004,302.82161,741
2023-11-244,480.004,585.004,420.004,565.004,464.18222,277
2023-11-234,460.004,585.004,370.004,410.004,312.60245,386
2023-11-224,390.004,475.004,270.004,430.004,332.16134,612
2023-11-214,380.004,800.004,345.004,395.004,297.93795,102
2023-11-204,060.004,270.004,050.004,265.004,170.80131,952
2023-11-174,230.004,235.004,020.004,030.003,940.99151,539
2023-11-164,265.004,320.004,160.004,205.004,112.13110,796
2023-11-154,310.004,375.004,260.004,265.004,170.80122,237
2023-11-144,120.004,500.004,120.004,230.004,136.58265,878
2023-11-134,295.004,390.004,030.004,120.004,029.01152,203
2023-11-104,405.004,410.004,245.004,245.004,151.25129,789
2023-11-094,470.004,545.004,340.004,455.004,356.61113,173
2023-11-084,485.004,615.004,435.004,455.004,356.61130,485
2023-11-074,725.004,725.004,405.004,470.004,371.28313,943
← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.