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%
← 419540.KQ stock page

419540 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,250.002,290.002,120.002,240.0011,200.00124,805
2024-01-312,250.002,350.002,220.002,260.0011,300.0075,468
2024-01-302,300.002,335.002,250.002,270.0011,350.0061,806
2024-01-292,345.002,370.002,275.002,320.0011,600.0076,290
2024-01-262,385.002,415.002,335.002,345.0011,725.0095,972
2024-01-252,525.002,525.002,410.002,425.0012,125.00133,695
2024-01-242,370.002,555.002,330.002,555.0012,775.00308,993
2024-01-232,380.002,425.002,365.002,390.0011,950.0071,509
2024-01-222,280.002,500.002,280.002,415.0012,075.00377,326
2024-01-192,265.002,325.002,235.002,260.0011,300.0091,235
2024-01-182,285.002,400.002,210.002,310.0011,550.00319,362
2024-01-172,290.002,290.002,170.002,190.0010,950.0063,971
2024-01-162,305.002,350.002,265.002,290.0011,450.0033,339
2024-01-152,325.002,370.002,315.002,315.0011,575.0014,052
2024-01-122,340.002,375.002,285.002,330.0011,650.0042,764
2024-01-112,335.002,365.002,330.002,340.0011,700.0035,882
2024-01-102,370.002,385.002,330.002,345.0011,725.0039,747
2024-01-092,400.002,410.002,345.002,385.0011,925.0059,252
2024-01-082,380.002,410.002,340.002,365.0011,825.0084,449
2024-01-052,455.002,455.002,325.002,375.0011,875.00111,071
2024-01-042,295.002,425.002,250.002,410.0012,050.00335,235
2024-01-032,215.002,425.002,200.002,310.0011,550.00457,634
2024-01-022,175.002,250.002,170.002,240.0011,200.0037,305
2023-12-282,160.002,220.002,150.002,175.0010,875.0027,989
2023-12-272,130.002,195.002,130.002,160.0010,800.0035,025
2023-12-262,135.002,170.002,100.002,130.0010,650.0044,870
2023-12-222,205.002,205.002,115.002,135.0010,675.0066,166
2023-12-212,110.002,180.002,085.002,175.0010,875.0063,722
2023-12-202,155.002,185.002,105.002,130.0010,650.0066,207
2023-12-192,230.002,230.002,150.002,155.0010,775.0069,769
2023-12-182,215.002,245.002,195.002,225.0011,125.0028,909
2023-12-152,290.002,290.002,205.002,220.0011,100.0049,293
2023-12-142,230.002,290.002,190.002,290.0011,450.0076,399
2023-12-132,300.002,300.002,210.002,240.0011,200.0042,757
2023-12-122,225.002,250.002,200.002,240.0011,200.0025,769
2023-12-112,250.002,255.002,220.002,240.0011,200.0021,087
2023-12-082,220.002,260.002,185.002,245.0011,225.0027,945
2023-12-072,225.002,265.002,175.002,220.0011,100.0034,513
2023-12-062,220.002,280.002,195.002,250.0011,250.0052,685
2023-12-052,200.002,285.002,170.002,205.0011,025.0047,453
2023-12-042,150.002,275.002,110.002,245.0011,225.00120,761
2023-12-012,135.002,160.002,120.002,155.0010,775.0023,879
2023-11-302,120.002,155.002,105.002,125.0010,625.0021,867
2023-11-292,150.002,160.002,105.002,105.0010,525.0020,666
2023-11-282,145.002,180.002,125.002,135.0010,675.0019,002
2023-11-272,170.002,180.002,100.002,150.0010,750.0040,670
2023-11-242,200.002,230.002,170.002,180.0010,900.0018,060
2023-11-232,190.002,210.002,150.002,190.0010,950.0025,732
2023-11-222,195.002,210.002,140.002,190.0010,950.0020,987
2023-11-212,245.002,245.002,185.002,200.0011,000.0029,198
2023-11-202,130.002,230.002,130.002,225.0011,125.0032,917
2023-11-172,145.002,180.002,115.002,140.0010,700.0018,760
2023-11-162,170.002,190.002,130.002,175.0010,875.0022,228
2023-11-152,130.002,190.002,115.002,160.0010,800.0023,645
2023-11-142,015.002,120.002,015.002,120.0010,600.0016,014
2023-11-132,085.002,095.002,005.002,010.0010,050.0022,325
2023-11-102,100.002,120.002,050.002,080.0010,400.0025,138
2023-11-092,170.002,170.002,100.002,110.0010,550.0027,809
2023-11-082,150.002,185.002,145.002,155.0010,775.0021,267
2023-11-072,155.002,195.002,105.002,145.0010,725.0024,540
← NewerPage 12 of 17 · 980 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.