Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Okong Corporation (045060.KQ)

2,510.00
-20.00
(-0.79%)
At close: May 2 at 3:30:10 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,550.002,550.002,500.002,510.002,510.006,553
Apr 30, 20252,550.002,575.002,530.002,530.002,530.006,585
Apr 29, 20252,555.002,575.002,520.002,550.002,550.006,758
Apr 28, 20252,570.002,575.002,545.002,555.002,555.005,627
Apr 25, 20252,525.002,575.002,525.002,570.002,570.005,874
Apr 24, 20252,545.002,580.002,540.002,550.002,550.006,475
Apr 23, 20252,550.002,555.002,535.002,545.002,545.005,174
Apr 22, 20252,520.002,565.002,520.002,555.002,555.0015,246
Apr 21, 20252,545.002,550.002,525.002,550.002,550.008,343
Apr 18, 20252,540.002,545.002,525.002,545.002,545.008,729
Apr 17, 20252,525.002,550.002,510.002,540.002,540.0010,193
Apr 16, 20252,510.002,530.002,490.002,530.002,530.006,352
Apr 15, 20252,480.002,520.002,465.002,510.002,510.0016,396
Apr 14, 20252,455.002,480.002,450.002,480.002,480.0022,708
Apr 11, 20252,440.002,465.002,425.002,455.002,455.0014,781
Apr 10, 20252,420.002,465.002,420.002,440.002,440.0011,675
Apr 9, 20252,425.002,450.002,390.002,395.002,395.008,559
Apr 8, 20252,395.002,440.002,395.002,425.002,425.009,325
Apr 7, 20252,440.002,450.002,380.002,395.002,395.0021,470
Apr 4, 20252,435.002,485.002,405.002,460.002,460.0011,493
Apr 3, 20252,415.002,470.002,415.002,435.002,435.007,045
Apr 2, 20252,465.002,480.002,440.002,470.002,470.007,839
Apr 1, 20252,465.002,490.002,440.002,465.002,465.0012,736
Mar 31, 20252,460.002,510.002,440.002,465.002,465.0019,243
Mar 28, 20252,520.002,530.002,475.002,510.002,510.0017,247
Mar 27, 20252,520.002,545.002,510.002,510.002,510.007,954
Mar 26, 20252,525.002,560.002,510.002,545.002,545.009,928
Mar 25, 20252,555.002,580.002,525.002,525.002,525.009,141
Mar 24, 20252,540.002,565.002,515.002,555.002,555.007,011
Mar 21, 20252,545.002,550.002,515.002,540.002,540.009,918
Mar 20, 20252,565.002,565.002,520.002,540.002,540.0019,463
Mar 19, 20252,575.002,585.002,530.002,565.002,565.004,820
Mar 18, 20252,560.002,595.002,550.002,590.002,590.003,696
Mar 17, 20252,575.002,575.002,555.002,560.002,560.005,387
Mar 14, 20252,565.002,580.002,537.002,575.002,575.007,513
Mar 13, 20252,585.002,630.002,550.002,550.002,550.0041,266
Mar 12, 20252,570.002,585.002,570.002,585.002,585.005,001
Mar 11, 20252,575.002,580.002,555.002,570.002,570.004,482
Mar 10, 20252,555.002,620.002,540.002,575.002,575.0027,556
Mar 7, 20252,540.002,600.002,540.002,580.002,580.007,773
Mar 6, 20252,545.002,565.002,545.002,560.002,560.001,987
Mar 5, 20252,555.002,580.002,540.002,570.002,570.007,425
Mar 4, 20252,565.002,570.002,525.002,555.002,555.009,297
Feb 28, 20252,535.002,585.002,535.002,565.002,565.0018,205
Feb 27, 20252,615.002,615.002,535.002,555.002,555.0040,243
Feb 26, 20252,640.002,645.002,585.002,615.002,615.0016,818
Feb 25, 20252,595.002,630.002,595.002,610.002,610.004,924
Feb 24, 20252,595.002,640.002,595.002,595.002,595.0026,426
Feb 21, 20252,595.002,600.002,570.002,580.002,580.0016,781
Feb 20, 20252,600.002,610.002,585.002,595.002,595.0013,973
Feb 19, 20252,590.002,615.002,575.002,595.002,595.0011,092
Feb 18, 20252,595.002,640.002,560.002,590.002,590.0019,690
Feb 17, 20252,600.002,660.002,580.002,595.002,595.0013,173
Feb 14, 20252,625.002,625.002,580.002,600.002,600.0012,425
Feb 13, 20252,645.002,645.002,595.002,600.002,600.005,996
Feb 12, 20252,660.002,660.002,580.002,620.002,620.0014,807
Feb 11, 20252,660.002,660.002,605.002,625.002,625.006,048
Feb 10, 20252,665.002,665.002,600.002,600.002,600.0011,328
Feb 7, 20252,635.002,635.002,595.002,600.002,600.005,407
Feb 6, 20252,620.002,620.002,595.002,620.002,620.007,816
Feb 5, 20252,625.002,625.002,575.002,600.002,600.005,487
Feb 4, 20252,595.002,625.002,555.002,580.002,580.007,815
Feb 3, 20252,650.002,670.002,530.002,575.002,575.0024,558
Jan 31, 20252,685.002,685.002,645.002,660.002,660.0010,140
Jan 24, 20252,690.002,690.002,660.002,690.002,690.0014,671
Jan 23, 20252,710.002,710.002,655.002,660.002,660.0018,056
Jan 22, 20252,710.002,710.002,660.002,690.002,690.0011,873
Jan 21, 20252,655.002,715.002,655.002,670.002,670.0015,566
Jan 20, 20252,685.002,730.002,660.002,660.002,660.0012,669
Jan 17, 20252,685.002,730.002,670.002,685.002,685.004,976
Jan 16, 20252,705.002,705.002,680.002,690.002,690.0012,987
Jan 15, 20252,695.002,735.002,655.002,660.002,660.009,786
Jan 14, 20252,640.002,830.002,640.002,700.002,700.0019,988
Jan 13, 20252,640.002,735.002,615.002,660.002,660.0032,198
Jan 10, 20252,710.002,710.002,645.002,650.002,650.0019,483
Jan 9, 20252,710.002,760.002,655.002,660.002,660.0048,729
Jan 8, 20252,690.002,770.002,660.002,735.002,735.0063,435
Jan 7, 20252,740.002,790.002,610.002,675.002,675.00117,387
Jan 6, 20252,565.002,630.002,540.002,590.002,590.00138,234
Jan 3, 20252,535.002,565.002,530.002,535.002,535.0022,942
Jan 2, 20252,535.002,555.002,530.002,535.002,535.006,086
Dec 30, 20242,485.002,565.002,475.002,535.002,535.0016,621
Dec 27, 2024 50 Dividend
Dec 27, 20242,545.002,545.002,450.002,485.002,485.0018,286
Dec 26, 20242,600.002,605.002,550.002,555.002,505.007,342
Dec 24, 20242,610.002,625.002,585.002,595.002,544.229,539
Dec 23, 20242,620.002,620.002,550.002,600.002,549.1211,014
Dec 20, 20242,580.002,650.002,555.002,570.002,519.7111,435
Dec 19, 20242,570.002,585.002,550.002,580.002,529.516,820
Dec 18, 20242,560.002,585.002,540.002,575.002,524.615,707
Dec 17, 20242,570.002,580.002,545.002,560.002,509.908,193
Dec 16, 20242,545.002,580.002,540.002,560.002,509.908,546
Dec 13, 20242,555.002,580.002,535.002,540.002,490.2911,763
Dec 12, 20242,555.002,565.002,530.002,555.002,505.0012,834
Dec 11, 20242,470.002,550.002,470.002,545.002,495.2018,518
Dec 10, 20242,415.002,500.002,415.002,470.002,421.6611,047
Dec 9, 20242,495.002,510.002,390.002,410.002,362.8438,927
Dec 6, 20242,570.002,580.002,475.002,495.002,446.1734,813
Dec 5, 20242,580.002,610.002,570.002,570.002,519.7113,826
Dec 4, 20242,595.002,595.002,565.002,580.002,529.5112,231
Dec 3, 20242,610.002,620.002,570.002,605.002,554.0223,840
Dec 2, 20242,600.002,645.002,565.002,570.002,519.7131,189
Nov 29, 20242,590.002,665.002,590.002,600.002,549.1230,509
Nov 28, 20242,605.002,620.002,595.002,595.002,544.227,023
Nov 27, 20242,600.002,625.002,585.002,605.002,554.029,791
Nov 26, 20242,595.002,620.002,595.002,595.002,544.2212,865
Nov 25, 20242,615.002,630.002,570.002,595.002,544.2210,027
Nov 22, 20242,585.002,640.002,575.002,600.002,549.129,959
Nov 21, 20242,570.002,620.002,565.002,585.002,534.4121,371
Nov 20, 20242,615.002,620.002,565.002,565.002,514.8016,776
Nov 19, 20242,585.002,660.002,570.002,570.002,519.7142,411
Nov 18, 20242,615.002,650.002,580.002,635.002,583.4324,428
Nov 15, 20242,605.002,630.002,580.002,615.002,563.8314,095
Nov 14, 20242,600.002,640.002,595.002,605.002,554.029,993
Nov 13, 20242,675.002,710.002,590.002,590.002,539.3231,354
Nov 12, 20242,695.002,745.002,660.002,695.002,642.2615,043
Nov 11, 20242,730.002,745.002,690.002,695.002,642.2620,904
Nov 8, 20242,745.002,765.002,730.002,730.002,676.5818,235
Nov 7, 20242,765.002,765.002,720.002,740.002,686.388,642
Nov 6, 20242,725.002,770.002,725.002,725.002,671.6714,745
Nov 5, 20242,720.002,725.002,710.002,725.002,671.6715,010
Nov 4, 20242,690.002,735.002,690.002,715.002,661.8713,288
Nov 1, 20242,690.002,710.002,690.002,705.002,652.0611,158
Oct 31, 20242,685.002,720.002,680.002,705.002,652.0624,122
Oct 30, 20242,700.002,705.002,690.002,695.002,642.2613,066
Oct 29, 20242,710.002,710.002,685.002,700.002,647.1610,480
Oct 28, 20242,705.002,710.002,685.002,705.002,652.0614,968
Oct 25, 20242,705.002,715.002,685.002,705.002,652.066,495
Oct 24, 20242,705.002,715.002,675.002,705.002,652.0614,810
Oct 23, 20242,700.002,710.002,675.002,705.002,652.065,918
Oct 22, 20242,670.002,705.002,670.002,695.002,642.268,309
Oct 21, 20242,690.002,800.002,690.002,690.002,637.3612,108
Oct 18, 20242,710.002,710.002,685.002,690.002,637.3610,824
Oct 17, 20242,705.002,715.002,700.002,710.002,656.977,604
Oct 16, 20242,715.002,720.002,690.002,715.002,661.879,806
Oct 15, 20242,705.002,715.002,685.002,715.002,661.874,807
Oct 14, 20242,725.002,725.002,660.002,705.002,652.0613,629
Oct 11, 20242,705.002,730.002,700.002,705.002,652.069,222
Oct 10, 20242,720.002,740.002,700.002,715.002,661.878,748
Oct 8, 20242,735.002,735.002,710.002,715.002,661.875,790
Oct 7, 20242,730.002,735.002,695.002,715.002,661.878,029
Oct 4, 20242,695.002,715.002,685.002,715.002,661.8710,939
Oct 2, 20242,705.002,730.002,655.002,700.002,647.1643,769
Sep 30, 20242,760.002,760.002,700.002,705.002,652.0626,990
Sep 27, 20242,730.002,840.002,695.002,760.002,705.9948,724
Sep 26, 20242,735.002,765.002,715.002,730.002,676.5816,933
Sep 25, 20242,720.002,750.002,715.002,735.002,681.4819,965
Sep 24, 20242,755.002,755.002,725.002,730.002,676.5819,136
Sep 23, 20242,720.002,880.002,710.002,775.002,720.6940,958
Sep 20, 20242,725.002,775.002,720.002,745.002,691.2816,004
Sep 19, 20242,750.002,775.002,720.002,725.002,671.6724,480
Sep 13, 20242,715.002,755.002,715.002,750.002,696.182,978
Sep 12, 20242,710.002,750.002,665.002,715.002,661.878,636
Sep 11, 20242,685.002,710.002,650.002,675.002,622.6518,050
Sep 10, 20242,690.002,705.002,670.002,685.002,632.4613,439
Sep 9, 20242,655.002,715.002,655.002,690.002,637.3616,812
Sep 6, 20242,760.002,770.002,680.002,700.002,647.1611,466
Sep 5, 20242,735.002,740.002,705.002,710.002,656.9719,551
Sep 4, 20242,735.002,755.002,705.002,735.002,681.4814,058
Sep 3, 20242,770.002,790.002,740.002,770.002,715.7921,598
Sep 2, 20242,820.002,820.002,765.002,770.002,715.7920,493
Aug 30, 20242,790.002,820.002,785.002,810.002,755.018,301
Aug 29, 20242,825.002,825.002,785.002,790.002,735.4017,747
Aug 28, 20242,815.002,835.002,800.002,825.002,769.7217,927
Aug 26, 20242,845.002,915.002,795.002,825.002,769.7245,222
Aug 23, 20242,905.002,930.002,790.002,840.002,784.4232,828
Aug 22, 20242,955.003,000.002,900.002,905.002,848.1544,425
Aug 21, 20243,045.003,060.002,980.002,980.002,921.6853,295
Aug 20, 20243,030.003,110.002,995.003,025.002,965.8069,753
Aug 19, 20243,080.003,170.003,000.003,050.002,990.31261,387
Aug 16, 20242,865.003,120.002,865.003,115.003,054.04297,289
Aug 14, 20242,850.002,935.002,820.002,865.002,808.9367,474
Aug 13, 20242,945.002,975.002,835.002,835.002,779.5266,354
Aug 12, 20242,920.002,975.002,900.002,940.002,882.4745,696
Aug 9, 20243,000.003,000.002,805.002,910.002,853.05104,012
Aug 8, 20242,750.003,125.002,740.003,000.002,941.29663,640
Aug 7, 20242,625.002,770.002,625.002,750.002,696.1831,581
Aug 6, 20242,655.002,785.002,655.002,670.002,617.7536,936
Aug 5, 20242,845.002,850.002,655.002,655.002,603.0472,959
Aug 2, 20242,895.002,895.002,865.002,880.002,823.6419,274
Aug 1, 20242,885.002,900.002,885.002,895.002,838.3515,071
Jul 31, 20242,900.002,910.002,875.002,885.002,828.5411,487
Jul 30, 20242,915.002,935.002,905.002,905.002,848.158,288
Jul 29, 20242,925.002,925.002,910.002,915.002,857.9619,465
Jul 26, 20242,880.002,915.002,880.002,915.002,857.9612,939
Jul 25, 20242,875.002,900.002,870.002,890.002,833.4411,720
Jul 24, 20242,875.002,900.002,875.002,885.002,828.5414,987
Jul 23, 20242,850.002,885.002,845.002,880.002,823.6418,976
Jul 22, 20242,840.002,870.002,825.002,845.002,789.3212,371
Jul 19, 20242,835.002,840.002,805.002,840.002,784.4213,775
Jul 18, 20242,860.002,860.002,815.002,845.002,789.3210,312
Jul 17, 20242,870.002,870.002,845.002,850.002,794.2311,976
Jul 16, 20242,860.002,860.002,840.002,855.002,799.138,714
Jul 15, 20242,860.002,860.002,840.002,845.002,789.3212,334
Jul 12, 20242,850.002,855.002,840.002,845.002,789.326,572
Jul 11, 20242,830.002,865.002,830.002,865.002,808.937,547
Jul 10, 20242,830.002,855.002,820.002,855.002,799.1311,087
Jul 9, 20242,830.002,835.002,805.002,830.002,774.629,329
Jul 8, 20242,790.002,810.002,785.002,805.002,750.1122,272
Jul 5, 20242,795.002,795.002,785.002,790.002,735.4016,555
Jul 4, 20242,835.002,855.002,785.002,795.002,740.3031,184
Jul 3, 20242,860.002,890.002,860.002,860.002,804.0312,557
Jul 2, 20242,890.002,905.002,855.002,860.002,804.038,553
Jul 1, 20242,885.002,905.002,870.002,890.002,833.4420,627
Jun 28, 20242,875.002,905.002,840.002,840.002,784.4232,163
Jun 27, 20242,885.002,905.002,875.002,875.002,818.7412,086
Jun 26, 20242,945.002,950.002,885.002,885.002,828.5422,198
Jun 25, 20242,925.002,930.002,905.002,930.002,872.669,720
Jun 24, 20242,955.002,955.002,905.002,905.002,848.1517,491
Jun 21, 20243,015.003,015.002,955.002,955.002,897.1713,674
Jun 20, 20242,960.003,040.002,960.003,040.002,980.5110,650
Jun 19, 20242,995.002,995.002,960.002,960.002,902.0715,176
Jun 18, 20243,020.003,030.002,985.002,995.002,936.3919,523
Jun 17, 20243,035.003,035.003,005.003,035.002,975.6112,391
Jun 14, 20243,030.003,060.003,015.003,030.002,970.708,395
Jun 13, 20243,060.003,065.003,010.003,020.002,960.9015,905
Jun 12, 20243,010.003,070.003,010.003,045.002,985.4118,737
Jun 11, 20243,050.003,050.003,010.003,010.002,951.1015,543
Jun 10, 20243,095.003,110.003,025.003,025.002,965.8015,296
Jun 7, 20243,095.003,120.003,090.003,095.003,034.4320,767
Jun 5, 20243,080.003,115.003,065.003,100.003,039.3310,057
Jun 4, 20243,060.003,125.003,030.003,075.003,014.8217,177
Jun 3, 20243,020.003,070.003,005.003,060.003,000.1218,794
May 31, 20243,030.003,060.003,020.003,020.002,960.9018,785
May 30, 20243,070.003,075.003,045.003,060.003,000.1212,653
May 29, 20243,100.003,100.003,055.003,070.003,009.9214,251
May 28, 20243,070.003,115.003,070.003,100.003,039.3320,081
May 27, 20243,060.003,075.003,055.003,055.002,995.2213,535
May 24, 20243,040.003,070.003,040.003,060.003,000.1218,717
May 23, 20243,070.003,070.003,035.003,040.002,980.5124,907
May 22, 20243,110.003,110.003,060.003,070.003,009.9217,543
May 21, 20243,120.003,120.003,090.003,110.003,049.149,241
May 20, 20243,140.003,140.003,105.003,110.003,049.1422,676
May 17, 20243,105.003,115.003,060.003,115.003,054.0431,782
May 16, 20243,070.003,100.003,030.003,080.003,019.7334,185
May 14, 20243,025.003,100.002,970.003,050.002,990.3123,029
May 13, 20243,010.003,200.003,010.003,030.002,970.7036,766
May 10, 20243,035.003,035.003,000.003,010.002,951.1010,611
May 9, 20243,055.003,070.003,030.003,040.002,980.518,778
May 8, 20242,965.003,065.002,965.003,055.002,995.2243,754
May 7, 20242,965.002,995.002,955.002,980.002,921.6823,869
May 3, 20242,940.002,975.002,940.002,960.002,902.0721,200
May 2, 20242,905.002,975.002,905.002,960.002,902.0723,861