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
2026-04-244,520.004,642.004,465.004,610.004,610.0086,966
2026-04-234,620.004,625.004,515.004,520.004,520.0059,401
2026-04-224,570.004,650.004,560.004,620.004,620.0051,729
2026-04-214,575.004,680.004,530.004,585.004,585.0058,528
2026-04-204,600.004,690.004,540.004,585.004,585.0080,816
2026-04-174,635.004,655.004,550.004,595.004,595.0074,883
2026-04-164,550.004,805.004,477.004,660.004,660.00351,680
2026-04-154,425.004,540.004,425.004,485.004,485.0099,941
2026-04-144,180.004,590.004,180.004,410.004,410.00205,283
2026-04-134,140.004,230.004,030.004,170.004,170.0026,373
2026-04-104,190.004,260.004,110.004,210.004,210.0058,193
2026-04-094,075.004,210.004,075.004,140.004,140.0044,232
2026-04-084,075.004,170.004,030.004,160.004,160.0045,699
2026-04-073,990.004,115.003,970.004,035.004,035.0041,099
2026-04-064,090.004,140.004,005.004,030.004,030.0026,670
2026-04-034,040.004,180.004,040.004,095.004,095.0032,886
2026-04-024,270.004,350.004,005.004,040.004,040.0058,041
2026-04-014,035.004,280.004,035.004,270.004,270.0067,702
2026-03-314,220.004,230.003,975.003,995.003,995.00129,406
2026-03-304,200.004,295.004,110.004,220.004,220.0027,959
2026-03-274,305.004,490.004,115.004,360.004,360.0060,429
2026-03-264,385.004,400.004,250.004,250.004,250.0046,671
2026-03-254,360.004,475.004,335.004,420.004,420.0038,160
2026-03-244,400.004,485.004,255.004,380.004,380.0066,529
2026-03-234,495.004,495.004,100.004,210.004,210.0085,835
2026-03-204,450.004,565.004,440.004,510.004,510.0038,345
2026-03-194,475.004,475.004,420.004,470.004,470.0047,393
2026-03-184,595.004,665.004,480.004,545.004,545.0053,550
2026-03-174,485.004,800.004,480.004,550.004,550.00104,842
2026-03-164,460.004,550.004,450.004,470.004,470.0067,184
2026-03-134,400.004,550.004,300.004,455.004,455.0058,498
2026-03-124,390.004,465.004,355.004,435.004,435.0056,898
2026-03-114,560.004,580.004,340.004,390.004,390.0079,098
2026-03-104,350.004,500.004,260.004,400.004,400.0062,599
2026-03-094,400.004,400.004,075.004,210.004,210.0092,233
2026-03-064,325.004,535.004,200.004,535.004,535.0087,705
2026-03-053,970.004,400.003,970.004,375.004,375.00162,279
2026-03-044,400.004,605.003,830.003,890.003,890.00397,214
2026-03-034,745.004,860.004,625.004,635.004,635.00261,564
2026-02-274,935.004,970.004,875.004,875.004,875.00161,363
2026-02-265,160.005,160.004,970.004,970.004,970.00271,258
2026-02-255,250.005,250.005,090.005,090.005,090.00212,684
2026-02-245,250.005,250.005,130.005,210.005,210.00211,328
2026-02-235,220.005,490.005,210.005,250.005,250.00704,501
2026-02-205,220.005,300.005,090.005,220.005,220.00352,992
2026-02-195,050.005,660.005,010.005,260.005,260.002,789,377
2026-02-134,990.005,180.004,950.004,950.004,950.00377,933
2026-02-125,260.005,280.005,090.005,100.005,100.00551,870
2026-02-115,470.005,640.005,160.005,260.005,260.001,894,764
2026-02-104,670.005,900.004,670.005,380.005,380.0012,045,174
2026-02-094,585.004,725.004,585.004,695.004,695.00175,192
2026-02-064,695.004,710.004,460.004,580.004,580.00321,707
2026-02-054,770.005,680.004,630.004,725.004,725.005,161,119
2026-02-044,710.004,775.004,610.004,770.004,770.00132,558
2026-02-034,820.004,825.004,655.004,720.004,720.00151,802
2026-02-024,945.004,945.004,660.004,775.004,775.00197,930
2026-01-305,130.005,130.004,950.004,950.004,950.00154,535
2026-01-295,040.005,140.004,990.005,100.005,100.00124,533
2026-01-285,180.005,200.004,970.005,050.005,050.00263,550
2026-01-275,190.005,230.005,090.005,180.005,180.0084,119
← NewerPage 3 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.