013000.KQ,0P0000CCZK,139473 (013000.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
As of 05:00AM KST. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2024 | - | - | - | - | - | - |
| Sept 19, 2024 | 1,311.00 | 1,321.00 | 1,275.00 | 1,316.00 | 1,316.00 | 38,790 |
| Sept 13, 2024 | 1,316.00 | 1,319.00 | 1,299.00 | 1,315.00 | 1,315.00 | 23,327 |
| Sept 12, 2024 | 1,323.00 | 1,347.00 | 1,267.00 | 1,317.00 | 1,317.00 | 29,781 |
| Sept 11, 2024 | 1,309.00 | 1,345.00 | 1,263.00 | 1,319.00 | 1,319.00 | 60,907 |
| Sept 10, 2024 | 1,350.00 | 1,350.00 | 1,287.00 | 1,302.00 | 1,302.00 | 31,509 |
| Sept 09, 2024 | 1,220.00 | 1,312.00 | 1,220.00 | 1,301.00 | 1,301.00 | 37,871 |
| Sept 06, 2024 | 1,319.00 | 1,350.00 | 1,296.00 | 1,296.00 | 1,296.00 | 18,880 |
| Sept 05, 2024 | 1,297.00 | 1,320.00 | 1,284.00 | 1,318.00 | 1,318.00 | 18,763 |
| Sept 04, 2024 | 1,260.00 | 1,330.00 | 1,260.00 | 1,308.00 | 1,308.00 | 25,827 |
| Sept 03, 2024 | 1,340.00 | 1,350.00 | 1,328.00 | 1,331.00 | 1,331.00 | 34,499 |
| Sept 02, 2024 | 1,318.00 | 1,350.00 | 1,303.00 | 1,345.00 | 1,345.00 | 33,641 |
| Aug 30, 2024 | 1,289.00 | 1,346.00 | 1,289.00 | 1,320.00 | 1,320.00 | 43,528 |
| Aug 29, 2024 | 1,270.00 | 1,350.00 | 1,255.00 | 1,298.00 | 1,298.00 | 133,710 |
| Aug 28, 2024 | 1,265.00 | 1,271.00 | 1,250.00 | 1,271.00 | 1,271.00 | 20,325 |
| Aug 27, 2024 | 1,254.00 | 1,264.00 | 1,251.00 | 1,263.00 | 1,263.00 | 43,587 |
| Aug 26, 2024 | 1,251.00 | 1,265.00 | 1,240.00 | 1,264.00 | 1,264.00 | 52,754 |
| Aug 23, 2024 | 1,244.00 | 1,263.00 | 1,235.00 | 1,261.00 | 1,261.00 | 11,155 |
| Aug 22, 2024 | 1,240.00 | 1,275.00 | 1,240.00 | 1,257.00 | 1,257.00 | 45,329 |
| Aug 21, 2024 | 1,256.00 | 1,256.00 | 1,233.00 | 1,252.00 | 1,252.00 | 20,237 |
| Aug 20, 2024 | 1,257.00 | 1,274.00 | 1,245.00 | 1,256.00 | 1,256.00 | 49,079 |
| Aug 19, 2024 | 1,296.00 | 1,296.00 | 1,256.00 | 1,257.00 | 1,257.00 | 38,498 |
| Aug 16, 2024 | 1,269.00 | 1,270.00 | 1,244.00 | 1,260.00 | 1,260.00 | 56,203 |
| Aug 14, 2024 | 1,280.00 | 1,285.00 | 1,266.00 | 1,269.00 | 1,269.00 | 27,307 |
| Aug 13, 2024 | 1,309.00 | 1,363.00 | 1,270.00 | 1,280.00 | 1,280.00 | 25,396 |
| Aug 12, 2024 | 1,281.00 | 1,346.00 | 1,269.00 | 1,322.00 | 1,322.00 | 78,312 |
| Aug 09, 2024 | 1,234.00 | 1,297.00 | 1,230.00 | 1,290.00 | 1,290.00 | 74,601 |
| Aug 08, 2024 | 1,192.00 | 1,257.00 | 1,192.00 | 1,247.00 | 1,247.00 | 32,786 |
| Aug 07, 2024 | 1,162.00 | 1,260.00 | 1,153.00 | 1,212.00 | 1,212.00 | 126,300 |
| Aug 06, 2024 | 1,105.00 | 1,221.00 | 1,105.00 | 1,173.00 | 1,173.00 | 127,378 |
| Aug 05, 2024 | 1,270.00 | 1,270.00 | 1,125.00 | 1,160.00 | 1,160.00 | 121,528 |
| Aug 02, 2024 | 1,297.00 | 1,306.00 | 1,267.00 | 1,276.00 | 1,276.00 | 17,498 |
| Aug 01, 2024 | 1,270.00 | 1,329.00 | 1,270.00 | 1,306.00 | 1,306.00 | 8,291 |
| Jul 31, 2024 | 1,267.00 | 1,279.00 | 1,255.00 | 1,278.00 | 1,278.00 | 10,168 |
| Jul 30, 2024 | 1,282.00 | 1,285.00 | 1,180.00 | 1,255.00 | 1,255.00 | 60,716 |
| Jul 29, 2024 | 1,287.00 | 1,289.00 | 1,250.00 | 1,275.00 | 1,275.00 | 36,849 |
| Jul 26, 2024 | 1,267.00 | 1,287.00 | 1,265.00 | 1,280.00 | 1,280.00 | 14,591 |
| Jul 25, 2024 | 1,290.00 | 1,290.00 | 1,267.00 | 1,267.00 | 1,267.00 | 28,210 |
| Jul 24, 2024 | 1,311.00 | 1,311.00 | 1,278.00 | 1,279.00 | 1,279.00 | 25,373 |
| Jul 23, 2024 | 1,293.00 | 1,400.00 | 1,277.00 | 1,298.00 | 1,298.00 | 139,473 |
| Jul 22, 2024 | 1,306.00 | 1,306.00 | 1,278.00 | 1,280.00 | 1,280.00 | 26,392 |
| Jul 19, 2024 | 1,322.00 | 1,322.00 | 1,280.00 | 1,306.00 | 1,306.00 | 22,222 |
| Jul 18, 2024 | 1,295.00 | 1,325.00 | 1,262.00 | 1,322.00 | 1,322.00 | 27,751 |
| Jul 17, 2024 | 1,296.00 | 1,315.00 | 1,291.00 | 1,304.00 | 1,304.00 | 11,457 |
| Jul 16, 2024 | 1,325.00 | 1,333.00 | 1,294.00 | 1,296.00 | 1,296.00 | 12,978 |
| Jul 15, 2024 | 1,299.00 | 1,323.00 | 1,286.00 | 1,312.00 | 1,312.00 | 23,541 |
| Jul 12, 2024 | 1,284.00 | 1,312.00 | 1,283.00 | 1,299.00 | 1,299.00 | 15,751 |
| Jul 11, 2024 | 1,290.00 | 1,318.00 | 1,282.00 | 1,283.00 | 1,283.00 | 14,364 |
| Jul 10, 2024 | 1,281.00 | 1,317.00 | 1,281.00 | 1,289.00 | 1,289.00 | 9,272 |
| Jul 09, 2024 | 1,317.00 | 1,317.00 | 1,292.00 | 1,292.00 | 1,292.00 | 30,970 |
| Jul 08, 2024 | 1,292.00 | 1,319.00 | 1,279.00 | 1,317.00 | 1,317.00 | 29,364 |
| Jul 05, 2024 | 1,299.00 | 1,350.00 | 1,274.00 | 1,292.00 | 1,292.00 | 48,496 |
| Jul 04, 2024 | 1,286.00 | 1,321.00 | 1,286.00 | 1,290.00 | 1,290.00 | 20,676 |
| Jul 03, 2024 | 1,289.00 | 1,339.00 | 1,288.00 | 1,302.00 | 1,302.00 | 57,898 |
| Jul 02, 2024 | 1,286.00 | 1,320.00 | 1,286.00 | 1,295.00 | 1,295.00 | 7,839 |
| Jul 01, 2024 | 1,291.00 | 1,310.00 | 1,279.00 | 1,299.00 | 1,299.00 | 18,734 |
| Jun 28, 2024 | 1,290.00 | 1,318.00 | 1,271.00 | 1,291.00 | 1,291.00 | 18,459 |
| Jun 27, 2024 | 1,305.00 | 1,307.00 | 1,290.00 | 1,290.00 | 1,290.00 | 9,175 |
| Jun 26, 2024 | 1,295.00 | 1,324.00 | 1,285.00 | 1,285.00 | 1,285.00 | 42,063 |
| Jun 25, 2024 | 1,300.00 | 1,313.00 | 1,261.00 | 1,308.00 | 1,308.00 | 62,343 |
| Jun 24, 2024 | 1,329.00 | 1,329.00 | 1,301.00 | 1,301.00 | 1,301.00 | 44,925 |
| Jun 21, 2024 | 1,354.00 | 1,368.00 | 1,328.00 | 1,329.00 | 1,329.00 | 24,016 |
| Jun 20, 2024 | 1,361.00 | 1,370.00 | 1,347.00 | 1,368.00 | 1,368.00 | 49,815 |
| Jun 19, 2024 | 1,387.00 | 1,393.00 | 1,366.00 | 1,370.00 | 1,370.00 | 58,778 |
| Jun 18, 2024 | 1,387.00 | 1,402.00 | 1,385.00 | 1,394.00 | 1,394.00 | 14,451 |
| Jun 17, 2024 | 1,397.00 | 1,404.00 | 1,383.00 | 1,402.00 | 1,402.00 | 23,032 |
| Jun 14, 2024 | 1,397.00 | 1,443.00 | 1,392.00 | 1,405.00 | 1,405.00 | 30,750 |
| Jun 13, 2024 | 1,438.00 | 1,443.00 | 1,404.00 | 1,404.00 | 1,404.00 | 30,322 |
| Jun 12, 2024 | 1,378.00 | 1,422.00 | 1,378.00 | 1,422.00 | 1,422.00 | 45,855 |
| Jun 11, 2024 | 1,382.00 | 1,401.00 | 1,380.00 | 1,392.00 | 1,392.00 | 39,316 |
| Jun 10, 2024 | 1,370.00 | 1,401.00 | 1,350.00 | 1,394.00 | 1,394.00 | 34,672 |
| Jun 07, 2024 | 1,370.00 | 1,381.00 | 1,365.00 | 1,379.00 | 1,379.00 | 22,244 |
| Jun 05, 2024 | 1,398.00 | 1,398.00 | 1,375.00 | 1,382.00 | 1,382.00 | 14,627 |
| Jun 04, 2024 | 1,405.00 | 1,405.00 | 1,385.00 | 1,396.00 | 1,396.00 | 39,492 |
| Jun 03, 2024 | 1,408.00 | 1,408.00 | 1,389.00 | 1,403.00 | 1,403.00 | 47,498 |
| May 31, 2024 | 1,381.00 | 1,403.00 | 1,381.00 | 1,394.00 | 1,394.00 | 12,717 |
| May 30, 2024 | 1,401.00 | 1,402.00 | 1,380.00 | 1,385.00 | 1,385.00 | 30,755 |
| May 29, 2024 | 1,424.00 | 1,426.00 | 1,380.00 | 1,394.00 | 1,394.00 | 45,602 |
| May 28, 2024 | 1,409.00 | 1,441.00 | 1,381.00 | 1,424.00 | 1,424.00 | 45,829 |
| May 27, 2024 | 1,417.00 | 1,417.00 | 1,389.00 | 1,409.00 | 1,409.00 | 44,203 |
| May 24, 2024 | 1,439.00 | 1,440.00 | 1,417.00 | 1,417.00 | 1,417.00 | 41,234 |
| May 23, 2024 | 1,448.00 | 1,448.00 | 1,426.00 | 1,440.00 | 1,440.00 | 21,638 |
| May 22, 2024 | 1,460.00 | 1,473.00 | 1,419.00 | 1,429.00 | 1,429.00 | 81,674 |
| May 21, 2024 | 1,487.00 | 1,497.00 | 1,458.00 | 1,464.00 | 1,464.00 | 52,920 |
| May 20, 2024 | 1,440.00 | 1,559.00 | 1,418.00 | 1,487.00 | 1,487.00 | 343,572 |
| May 17, 2024 | 1,450.00 | 1,450.00 | 1,408.00 | 1,437.00 | 1,437.00 | 47,455 |
| May 16, 2024 | 1,424.00 | 1,437.00 | 1,412.00 | 1,422.00 | 1,422.00 | 123,024 |
| May 14, 2024 | 1,435.00 | 1,435.00 | 1,411.00 | 1,425.00 | 1,425.00 | 58,237 |
| May 13, 2024 | 1,408.00 | 1,420.00 | 1,395.00 | 1,417.00 | 1,417.00 | 26,365 |
| May 10, 2024 | 1,424.00 | 1,424.00 | 1,393.00 | 1,403.00 | 1,403.00 | 48,449 |
| May 09, 2024 | 1,431.00 | 1,444.00 | 1,411.00 | 1,413.00 | 1,413.00 | 61,874 |
| May 08, 2024 | 1,433.00 | 1,445.00 | 1,428.00 | 1,435.00 | 1,435.00 | 24,744 |
| May 07, 2024 | 1,440.00 | 1,450.00 | 1,430.00 | 1,441.00 | 1,441.00 | 40,131 |
| May 03, 2024 | 1,439.00 | 1,440.00 | 1,419.00 | 1,440.00 | 1,440.00 | 43,645 |
| May 02, 2024 | 1,400.00 | 1,457.00 | 1,400.00 | 1,431.00 | 1,431.00 | 96,181 |
| Apr 30, 2024 | 1,416.00 | 1,450.00 | 1,416.00 | 1,450.00 | 1,450.00 | 55,760 |
| Apr 29, 2024 | 1,413.00 | 1,458.00 | 1,413.00 | 1,428.00 | 1,428.00 | 47,946 |
| Apr 26, 2024 | 1,390.00 | 1,414.00 | 1,385.00 | 1,413.00 | 1,413.00 | 46,054 |
| Apr 25, 2024 | 1,377.00 | 1,404.00 | 1,374.00 | 1,398.00 | 1,398.00 | 39,661 |
| Apr 24, 2024 | 1,395.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,385.00 | 42,180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.