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%WTI103.19▲ 3.74%
← 393210.KQ stock page

393210 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,500.004,205.003,465.003,940.003,940.009,567,398
2026-10-213,455.003,770.003,310.003,505.003,505.003,375,696
2026-10-203,180.003,740.003,110.003,355.003,355.003,821,853
2026-10-193,170.003,240.003,060.003,220.003,220.00560,399
2026-10-163,450.003,790.003,160.003,280.003,280.004,027,369
2026-10-152,780.003,470.002,690.003,195.003,195.005,748,736
2026-10-142,960.003,095.002,890.002,890.002,890.00196,581
2026-10-133,100.003,105.002,835.002,960.002,960.00238,276
2026-10-123,405.003,410.003,015.003,120.003,120.00311,602
2026-10-083,660.003,660.003,360.003,405.003,405.00327,934
2026-10-073,505.003,640.003,480.003,550.003,550.00373,718
2026-10-063,430.003,580.003,325.003,540.003,540.00473,189
2026-10-023,520.003,570.003,350.003,430.003,430.00406,994
2026-10-013,435.003,650.003,290.003,430.003,430.00965,127
2026-09-303,640.003,950.003,345.003,435.003,435.001,792,475
2026-09-293,895.004,280.003,520.003,620.003,620.002,469,260
2026-09-283,815.005,050.003,770.004,255.004,255.0018,184,165
2026-09-233,310.004,305.003,070.004,060.004,060.0015,207,842
2026-09-222,800.003,315.002,725.003,315.003,315.004,435,367
2026-09-211,999.002,550.001,996.002,550.002,550.00665,609
2026-09-182,160.002,210.001,945.001,962.001,962.00234,999
2026-09-172,180.002,215.002,150.002,155.002,155.0031,371
2026-09-162,160.002,200.002,160.002,180.002,180.0023,360
2026-09-152,190.002,220.002,165.002,200.002,200.009,520
2026-09-142,185.002,185.002,110.002,170.002,170.009,906
2026-09-112,165.002,180.002,125.002,150.002,150.0012,154
2026-09-102,225.002,225.002,160.002,165.002,165.0018,291
2026-09-092,255.002,280.002,220.002,225.002,225.0025,326
2026-09-082,285.002,300.002,255.002,285.002,285.007,633
2026-09-072,285.002,305.002,250.002,285.002,285.0010,940
2026-09-042,285.002,310.002,240.002,295.002,295.0010,887
2026-09-032,340.002,395.002,270.002,305.002,305.0015,728
2026-09-022,370.002,390.002,295.002,340.002,340.0010,912
2026-09-012,380.002,385.002,305.002,370.002,370.0011,183
2026-08-312,260.002,460.002,245.002,360.002,360.0035,107
2026-08-282,310.002,355.002,285.002,295.002,295.009,755
2026-08-272,310.002,440.002,300.002,305.002,305.0015,862
2026-08-262,355.002,480.002,330.002,340.002,340.0014,309
2026-08-252,320.002,360.002,300.002,355.002,355.0019,056
2026-08-242,375.002,445.002,300.002,400.002,400.0025,329
2026-08-212,485.002,490.002,320.002,375.002,375.0019,698
2026-08-202,490.002,490.002,355.002,485.002,485.0023,663
2026-08-192,375.002,515.002,375.002,435.002,435.0014,051
2026-08-182,510.002,560.002,460.002,485.002,485.0026,525
2026-08-142,500.002,530.002,360.002,500.002,500.0056,850
2026-08-132,610.002,850.002,450.002,500.002,500.00375,559
2026-08-122,495.002,550.002,380.002,490.002,490.0026,179
2026-08-112,380.002,550.002,380.002,500.002,500.0026,761
2026-08-102,335.002,500.002,335.002,450.002,450.0022,805
2026-08-072,360.002,480.002,290.002,335.002,335.0024,777
2026-08-062,305.002,490.002,220.002,365.002,365.00155,892
2026-08-052,295.002,310.002,250.002,300.002,300.0024,631
2026-08-042,135.002,305.002,135.002,295.002,295.0045,232
2026-08-032,155.002,170.002,015.002,135.002,135.0012,097
2026-07-311,950.002,140.001,950.002,090.002,090.0038,600
2026-07-301,820.002,000.001,820.001,950.001,950.0044,611
2026-07-292,015.002,175.001,809.001,907.001,907.0085,892
2026-07-282,215.002,215.002,070.002,075.002,075.0052,038
2026-07-272,090.002,185.002,090.002,160.002,160.0019,713
2026-07-242,185.002,185.002,080.002,090.002,090.0017,724
Page 1 of 3 · 121 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.