021820.KQ,0P0000CD7X,2836 (021820.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 05:00AM KST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 7,590.00 | 7,590.00 | 7,400.00 | 7,480.00 | 7,480.00 | 10,749 |
| Oct 10, 2024 | 7,630.00 | 7,630.00 | 7,540.00 | 7,570.00 | 7,570.00 | 4,922 |
| Oct 08, 2024 | 7,670.00 | 7,670.00 | 7,560.00 | 7,590.00 | 7,590.00 | 2,821 |
| Oct 07, 2024 | 7,670.00 | 7,670.00 | 7,580.00 | 7,600.00 | 7,600.00 | 4,225 |
| Oct 04, 2024 | 7,580.00 | 7,880.00 | 7,550.00 | 7,580.00 | 7,580.00 | 8,136 |
| Oct 02, 2024 | 7,680.00 | 7,680.00 | 7,500.00 | 7,580.00 | 7,580.00 | 8,447 |
| Sept 30, 2024 | 7,900.00 | 7,900.00 | 7,670.00 | 7,680.00 | 7,680.00 | 10,041 |
| Sept 27, 2024 | 7,910.00 | 7,910.00 | 7,770.00 | 7,840.00 | 7,840.00 | 3,988 |
| Sept 26, 2024 | 7,870.00 | 7,930.00 | 7,840.00 | 7,850.00 | 7,850.00 | 8,032 |
| Sept 25, 2024 | 7,890.00 | 7,950.00 | 7,850.00 | 7,870.00 | 7,870.00 | 9,963 |
| Sept 24, 2024 | 8,000.00 | 8,090.00 | 7,860.00 | 7,890.00 | 7,890.00 | 7,132 |
| Sept 23, 2024 | 8,120.00 | 8,120.00 | 7,960.00 | 8,000.00 | 8,000.00 | 4,273 |
| Sept 20, 2024 | 8,070.00 | 8,130.00 | 8,000.00 | 8,130.00 | 8,130.00 | 8,904 |
| Sept 19, 2024 | 8,150.00 | 8,220.00 | 8,000.00 | 8,070.00 | 8,070.00 | 13,146 |
| Sept 13, 2024 | 8,450.00 | 8,450.00 | 8,100.00 | 8,150.00 | 8,150.00 | 5,523 |
| Sept 12, 2024 | 8,300.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,200.00 | 10,295 |
| Sept 11, 2024 | 8,190.00 | 8,440.00 | 8,150.00 | 8,320.00 | 8,320.00 | 2,341 |
| Sept 10, 2024 | 8,160.00 | 8,480.00 | 8,160.00 | 8,190.00 | 8,190.00 | 3,237 |
| Sept 09, 2024 | 8,270.00 | 8,270.00 | 8,030.00 | 8,170.00 | 8,170.00 | 5,671 |
| Sept 06, 2024 | 8,460.00 | 8,480.00 | 8,130.00 | 8,270.00 | 8,270.00 | 5,901 |
| Sept 05, 2024 | 8,150.00 | 8,260.00 | 8,150.00 | 8,170.00 | 8,170.00 | 3,172 |
| Sept 04, 2024 | 8,350.00 | 8,350.00 | 8,050.00 | 8,050.00 | 8,050.00 | 14,069 |
| Sept 03, 2024 | 8,400.00 | 8,410.00 | 8,330.00 | 8,350.00 | 8,350.00 | 3,820 |
| Sept 02, 2024 | 8,480.00 | 8,480.00 | 8,340.00 | 8,400.00 | 8,400.00 | 3,569 |
| Aug 30, 2024 | 8,330.00 | 8,470.00 | 8,210.00 | 8,430.00 | 8,430.00 | 11,743 |
| Aug 29, 2024 | 8,290.00 | 8,520.00 | 8,240.00 | 8,350.00 | 8,350.00 | 14,471 |
| Aug 28, 2024 | 8,270.00 | 8,390.00 | 8,240.00 | 8,290.00 | 8,290.00 | 11,106 |
| Aug 27, 2024 | 8,180.00 | 8,290.00 | 8,100.00 | 8,270.00 | 8,270.00 | 15,146 |
| Aug 26, 2024 | 8,040.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | 3,137 |
| Aug 23, 2024 | 8,020.00 | 8,070.00 | 8,000.00 | 8,070.00 | 8,070.00 | 1,278 |
| Aug 22, 2024 | 8,060.00 | 8,150.00 | 7,940.00 | 8,020.00 | 8,020.00 | 8,275 |
| Aug 21, 2024 | 8,100.00 | 8,170.00 | 8,020.00 | 8,060.00 | 8,060.00 | 3,628 |
| Aug 20, 2024 | 8,050.00 | 8,170.00 | 7,990.00 | 8,170.00 | 8,170.00 | 11,163 |
| Aug 19, 2024 | 8,000.00 | 8,050.00 | 7,980.00 | 8,050.00 | 8,050.00 | 1,566 |
| Aug 16, 2024 | 8,120.00 | 8,120.00 | 7,990.00 | 8,000.00 | 8,000.00 | 5,015 |
| Aug 14, 2024 | 7,820.00 | 8,090.00 | 7,820.00 | 8,020.00 | 8,020.00 | 7,683 |
| Aug 13, 2024 | 7,960.00 | 7,960.00 | 7,880.00 | 7,880.00 | 7,880.00 | 2,803 |
| Aug 12, 2024 | 7,950.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,960.00 | 16,922 |
| Aug 09, 2024 | 7,770.00 | 8,020.00 | 7,680.00 | 8,020.00 | 8,020.00 | 4,269 |
| Aug 08, 2024 | 7,700.00 | 7,940.00 | 7,590.00 | 7,780.00 | 7,780.00 | 3,126 |
| Aug 07, 2024 | 7,590.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,820.00 | 7,172 |
| Aug 06, 2024 | 7,940.00 | 7,940.00 | 7,560.00 | 7,770.00 | 7,770.00 | 10,475 |
| Aug 05, 2024 | 7,870.00 | 7,940.00 | 7,400.00 | 7,430.00 | 7,430.00 | 32,413 |
| Aug 02, 2024 | 7,910.00 | 8,110.00 | 7,910.00 | 7,980.00 | 7,980.00 | 2,737 |
| Aug 01, 2024 | 8,040.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | 4,430 |
| Jul 31, 2024 | 7,980.00 | 8,040.00 | 7,920.00 | 8,020.00 | 8,020.00 | 6,415 |
| Jul 30, 2024 | 8,080.00 | 8,140.00 | 7,850.00 | 7,980.00 | 7,980.00 | 7,108 |
| Jul 29, 2024 | 7,720.00 | 8,200.00 | 7,720.00 | 7,960.00 | 7,960.00 | 21,307 |
| Jul 26, 2024 | 8,130.00 | 8,170.00 | 7,330.00 | 7,720.00 | 7,720.00 | 128,368 |
| Jul 25, 2024 | 8,340.00 | 8,340.00 | 8,140.00 | 8,200.00 | 8,200.00 | 1,203 |
| Jul 24, 2024 | 8,260.00 | 8,330.00 | 8,210.00 | 8,210.00 | 8,210.00 | 2,045 |
| Jul 23, 2024 | 8,300.00 | 8,300.00 | 8,250.00 | 8,260.00 | 8,260.00 | 2,917 |
| Jul 22, 2024 | 8,430.00 | 8,430.00 | 8,250.00 | 8,370.00 | 8,370.00 | 1,343 |
| Jul 19, 2024 | 8,220.00 | 8,420.00 | 8,220.00 | 8,310.00 | 8,310.00 | 2,836 |
| Jul 18, 2024 | 8,370.00 | 8,500.00 | 8,270.00 | 8,310.00 | 8,310.00 | 7,987 |
| Jul 17, 2024 | 8,360.00 | 8,500.00 | 8,360.00 | 8,370.00 | 8,370.00 | 2,052 |
| Jul 16, 2024 | 8,370.00 | 8,470.00 | 8,370.00 | 8,400.00 | 8,400.00 | 3,232 |
| Jul 15, 2024 | 8,410.00 | 8,470.00 | 8,360.00 | 8,470.00 | 8,470.00 | 3,227 |
| Jul 12, 2024 | 8,470.00 | 8,470.00 | 8,300.00 | 8,410.00 | 8,410.00 | 15,780 |
| Jul 11, 2024 | 8,490.00 | 8,490.00 | 8,380.00 | 8,470.00 | 8,470.00 | 3,821 |
| Jul 10, 2024 | 8,410.00 | 8,420.00 | 8,380.00 | 8,400.00 | 8,400.00 | 3,089 |
| Jul 09, 2024 | 8,470.00 | 8,570.00 | 8,410.00 | 8,450.00 | 8,450.00 | 6,759 |
| Jul 08, 2024 | 8,510.00 | 8,520.00 | 8,480.00 | 8,480.00 | 8,480.00 | 3,385 |
| Jul 05, 2024 | 8,490.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 3,224 |
| Jul 04, 2024 | 8,590.00 | 8,610.00 | 8,470.00 | 8,490.00 | 8,490.00 | 9,045 |
| Jul 03, 2024 | 8,660.00 | 8,720.00 | 8,520.00 | 8,590.00 | 8,590.00 | 6,214 |
| Jul 02, 2024 | 8,890.00 | 8,890.00 | 8,620.00 | 8,660.00 | 8,660.00 | 14,512 |
| Jul 01, 2024 | 9,100.00 | 9,100.00 | 8,880.00 | 8,890.00 | 8,890.00 | 20,718 |
| Jun 28, 2024 | 9,100.00 | 9,110.00 | 9,020.00 | 9,080.00 | 9,080.00 | 6,887 |
| Jun 27, 2024 | 9,170.00 | 9,170.00 | 9,030.00 | 9,100.00 | 9,100.00 | 4,560 |
| Jun 27, 2024 | 150 Dividend | |||||
| Jun 26, 2024 | 9,060.00 | 9,190.00 | 8,850.00 | 9,110.00 | 8,960.00 | 3,796 |
| Jun 25, 2024 | 9,050.00 | 9,140.00 | 9,020.00 | 9,060.00 | 8,910.82 | 175,142 |
| Jun 24, 2024 | 9,090.00 | 9,140.00 | 8,830.00 | 9,050.00 | 8,900.99 | 4,710 |
| Jun 21, 2024 | 9,110.00 | 9,170.00 | 9,010.00 | 9,090.00 | 8,940.33 | 9,184 |
| Jun 20, 2024 | 9,140.00 | 9,160.00 | 9,050.00 | 9,100.00 | 8,950.17 | 5,312 |
| Jun 19, 2024 | 8,960.00 | 9,160.00 | 8,950.00 | 9,080.00 | 8,930.49 | 17,973 |
| Jun 18, 2024 | 8,690.00 | 9,120.00 | 8,680.00 | 8,960.00 | 8,812.47 | 19,007 |
| Jun 17, 2024 | 8,620.00 | 8,960.00 | 8,600.00 | 8,670.00 | 8,527.25 | 31,970 |
| Jun 14, 2024 | 8,720.00 | 8,720.00 | 8,570.00 | 8,620.00 | 8,478.07 | 6,645 |
| Jun 13, 2024 | 8,720.00 | 8,720.00 | 8,510.00 | 8,540.00 | 8,399.39 | 7,438 |
| Jun 12, 2024 | 8,670.00 | 8,670.00 | 8,450.00 | 8,570.00 | 8,428.89 | 6,750 |
| Jun 11, 2024 | 8,480.00 | 8,600.00 | 8,420.00 | 8,500.00 | 8,360.04 | 16,198 |
| Jun 10, 2024 | 8,710.00 | 8,710.00 | 8,440.00 | 8,460.00 | 8,320.70 | 4,873 |
| Jun 07, 2024 | 8,490.00 | 8,600.00 | 8,490.00 | 8,550.00 | 8,409.22 | 1,460 |
| Jun 05, 2024 | 8,490.00 | 8,570.00 | 8,470.00 | 8,480.00 | 8,340.37 | 2,102 |
| Jun 04, 2024 | 8,400.00 | 8,530.00 | 8,400.00 | 8,480.00 | 8,340.37 | 7,677 |
| Jun 03, 2024 | 8,290.00 | 8,460.00 | 8,250.00 | 8,400.00 | 8,261.69 | 17,986 |
| May 31, 2024 | 8,220.00 | 8,270.00 | 8,150.00 | 8,250.00 | 8,114.16 | 13,876 |
| May 30, 2024 | 8,260.00 | 8,300.00 | 8,150.00 | 8,240.00 | 8,104.32 | 12,082 |
| May 29, 2024 | 8,320.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,133.83 | 7,112 |
| May 28, 2024 | 8,380.00 | 8,380.00 | 8,240.00 | 8,320.00 | 8,183.01 | 6,363 |
| May 27, 2024 | 8,290.00 | 8,360.00 | 8,220.00 | 8,360.00 | 8,222.35 | 5,771 |
| May 24, 2024 | 8,360.00 | 8,380.00 | 8,260.00 | 8,330.00 | 8,192.84 | 3,894 |
| May 23, 2024 | 8,340.00 | 8,420.00 | 8,210.00 | 8,360.00 | 8,222.35 | 27,446 |
| May 22, 2024 | 8,230.00 | 8,380.00 | 8,230.00 | 8,340.00 | 8,202.68 | 9,463 |
| May 21, 2024 | 8,360.00 | 8,400.00 | 8,180.00 | 8,350.00 | 8,212.51 | 9,501 |
| May 20, 2024 | 8,260.00 | 8,550.00 | 8,250.00 | 8,360.00 | 8,222.35 | 11,567 |
| May 17, 2024 | 8,400.00 | 8,410.00 | 8,200.00 | 8,360.00 | 8,222.35 | 29,240 |
| May 16, 2024 | 8,380.00 | 8,380.00 | 8,160.00 | 8,350.00 | 8,212.51 | 7,400 |
| *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.