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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 393210.KQ stock page

393210 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,185.002,185.002,080.002,090.002,090.0017,724
2026-07-232,085.002,230.002,045.002,185.002,185.0044,843
2026-07-222,070.002,135.002,000.002,100.002,100.0029,064
2026-07-212,000.002,120.001,950.002,065.002,065.0044,103
2026-07-201,980.002,120.001,980.002,000.002,000.0015,294
2026-07-162,085.002,120.002,030.002,070.002,070.006,896
2026-07-152,005.002,130.002,005.002,085.002,085.007,567
2026-07-141,964.002,160.001,964.002,040.002,040.0055,504
2026-07-132,170.002,240.002,040.002,040.002,040.0031,721
2026-07-102,035.002,235.002,035.002,220.002,220.0050,906
2026-07-092,145.002,195.002,050.002,050.002,050.0042,616
2026-07-082,255.002,315.002,055.002,160.002,160.0043,040
2026-07-072,175.002,390.002,175.002,255.002,255.0039,771
2026-07-062,360.002,490.002,270.002,295.002,295.0045,678
2026-07-032,425.002,480.002,260.002,375.002,375.0034,555
2026-07-022,520.002,600.002,370.002,440.002,440.0059,572
2026-07-012,580.002,600.002,480.002,520.002,520.0021,030
2026-06-302,480.002,625.002,480.002,625.002,625.0044,434
2026-06-292,185.002,495.002,185.002,480.002,480.0049,315
2026-06-262,370.002,440.002,155.002,360.002,360.00107,217
2026-06-252,535.002,585.002,330.002,460.002,460.0060,503
2026-06-242,450.002,645.002,450.002,540.002,540.0093,994
2026-06-232,620.002,695.002,450.002,450.002,450.0070,255
2026-06-222,760.002,840.002,630.002,635.002,635.0066,300
2026-06-193,030.003,065.002,690.002,760.002,760.00134,187
2026-06-183,000.003,100.002,950.003,030.003,030.0058,001
2026-06-173,060.003,100.003,000.003,030.003,030.0028,486
2026-06-163,070.003,100.002,995.003,085.003,085.0056,201
2026-06-153,240.003,240.003,000.003,030.003,030.0052,850
2026-06-122,835.003,070.002,835.003,020.003,020.0072,351
2026-06-112,900.002,965.002,805.002,915.002,915.0036,742
2026-06-102,970.003,030.002,870.002,920.002,920.0037,382
2026-06-092,760.003,000.002,760.002,990.002,990.0069,164
2026-06-083,065.003,065.002,800.002,800.002,800.0097,834
2026-06-053,200.003,350.003,050.003,125.003,125.0043,645
2026-06-043,025.003,300.003,025.003,230.003,230.0065,821
2026-06-023,330.003,335.003,030.003,190.003,190.00119,874
2026-06-013,590.003,600.003,235.003,335.003,335.00134,582
2026-05-293,600.004,385.003,450.003,500.003,500.00879,025
2026-05-283,500.003,500.003,310.003,485.003,485.0066,367
2026-05-273,685.003,800.003,460.003,500.003,500.0080,976
2026-05-263,760.003,815.003,640.003,690.003,690.0040,441
2026-05-223,620.003,810.003,620.003,740.003,740.0037,746
2026-05-213,555.003,710.003,555.003,650.003,650.0031,458
2026-05-203,620.003,755.003,480.003,550.003,550.0064,047
2026-05-193,615.003,835.003,560.003,680.003,680.0080,795
2026-05-183,745.003,805.003,560.003,675.003,675.0088,161
2026-05-153,865.003,975.003,745.003,805.003,805.00111,790
2026-05-143,945.004,060.003,855.003,865.003,865.0085,556
2026-05-133,905.004,250.003,850.003,935.003,935.00115,837
2026-05-124,005.004,120.003,850.003,930.003,930.00103,823
2026-05-114,170.004,220.004,005.004,005.004,005.0091,253
2026-05-084,140.004,260.004,105.004,165.004,165.0047,777
2026-05-074,330.004,350.004,165.004,175.004,175.0095,917
2026-05-064,480.004,480.004,335.004,350.004,350.0082,262
2026-05-044,505.004,645.004,480.004,480.004,480.0064,717
2026-04-304,645.004,645.004,490.004,505.004,505.0055,497
2026-04-294,600.004,720.004,525.004,645.004,645.0091,562
2026-04-284,705.004,810.004,585.004,600.004,600.00142,334
2026-04-274,610.004,710.004,560.004,670.004,670.0052,199
← NewerPage 2 of 5 · 246 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.