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%WTI103.27▲ 3.82%
← 419540.KQ stock page

419540 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-042,450.002,550.002,440.002,465.0012,325.0051,054
2023-08-032,470.002,510.002,405.002,490.0012,450.0057,973
2023-08-022,550.002,585.002,445.002,475.0012,375.0056,953
2023-08-012,500.002,585.002,465.002,550.0012,750.0083,578
2023-07-312,485.002,555.002,430.002,505.0012,525.0051,171
2023-07-282,365.002,505.002,365.002,480.0012,400.0080,966
2023-07-272,335.002,530.002,310.002,355.0011,775.00139,270
2023-07-262,450.002,455.002,210.002,310.0011,550.00251,489
2023-07-252,620.002,640.002,420.002,470.0012,350.00230,465
2023-07-242,775.002,775.002,595.002,640.0013,200.00234,825
2023-07-212,580.002,840.002,565.002,780.0013,900.00594,982
2023-07-202,660.002,665.002,540.002,625.0013,125.00154,435
2023-07-192,595.002,745.002,525.002,685.0013,425.00314,239
2023-07-182,680.002,705.002,560.002,590.0012,950.00189,575
2023-07-172,725.002,770.002,645.002,675.0013,375.00117,170
2023-07-142,765.002,865.002,625.002,725.0013,625.00523,648
2023-07-132,675.002,845.002,660.002,830.0014,150.00913,358
2023-07-122,725.002,725.002,600.002,635.0013,175.00144,182
2023-07-112,675.002,735.002,620.002,710.0013,550.00183,953
2023-07-102,605.002,705.002,560.002,675.0013,375.00197,731
2023-07-072,670.002,750.002,585.002,640.0013,200.00254,756
2023-07-062,700.002,825.002,660.002,725.0013,625.00529,526
2023-07-052,785.002,835.002,680.002,695.0013,475.00270,978
2023-07-042,915.002,930.002,735.002,790.0013,950.00422,792
2023-07-032,870.002,945.002,855.002,890.0014,450.00299,408
2023-06-303,135.003,250.002,830.002,890.0014,450.001,424,121
2023-06-293,150.003,150.002,970.003,070.0015,350.00857,101
2023-06-283,300.003,440.003,180.003,255.0016,275.002,594,443
2023-06-273,385.003,575.003,115.003,250.0016,250.007,102,334
2023-06-262,560.003,025.002,550.003,025.0015,125.001,987,162
2023-06-232,360.002,390.002,325.002,330.0011,650.0073,554
2023-06-222,350.002,420.002,350.002,390.0011,950.00203,867
2023-06-212,335.002,380.002,305.002,335.0011,675.0045,398
2023-06-202,325.002,360.002,320.002,325.0011,625.0024,659
2023-06-192,395.002,460.002,330.002,345.0011,725.0094,035
2023-06-162,325.002,395.002,300.002,390.0011,950.0044,097
2023-06-152,310.002,350.002,280.002,300.0011,500.0028,074
2023-06-142,350.002,360.002,275.002,310.0011,550.0066,650
2023-06-132,395.002,410.002,340.002,360.0011,800.0053,921
2023-06-122,460.002,460.002,370.002,390.0011,950.0046,852
2023-06-092,420.002,475.002,420.002,460.0012,300.0062,310
2023-06-082,490.002,495.002,420.002,425.0012,125.0058,257
2023-06-072,435.002,515.002,425.002,505.0012,525.00127,076
2023-06-052,425.002,435.002,385.002,415.0012,075.0023,691
2023-06-022,395.002,455.002,395.002,415.0012,075.0050,008
2023-06-012,385.002,410.002,380.002,385.0011,925.0018,262
2023-05-312,395.002,430.002,385.002,390.0011,950.0030,015
2023-05-302,395.002,420.002,375.002,395.0011,975.0032,931
2023-05-262,440.002,455.002,360.002,395.0011,975.0049,881
2023-05-252,415.002,435.002,395.002,410.0012,050.0031,652
2023-05-242,415.002,435.002,380.002,415.0012,075.0022,638
2023-05-232,480.002,480.002,400.002,415.0012,075.0060,435
2023-05-222,495.002,500.002,425.002,490.0012,450.0062,180
2023-05-192,480.002,520.002,435.002,475.0012,375.0064,866
2023-05-182,415.002,490.002,410.002,475.0012,375.0095,484
2023-05-172,405.002,435.002,370.002,415.0012,075.0073,170
2023-05-162,315.002,460.002,310.002,405.0012,025.00128,961
2023-05-152,300.002,305.002,260.002,290.0011,450.0027,886
2023-05-122,340.002,340.002,275.002,300.0011,500.0037,711
2023-05-112,300.002,360.002,300.002,330.0011,650.0031,601
← NewerPage 14 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.