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

KOSDAQ - Delayed Quote KRW

KT Submarine Co., Ltd. (060370.KQ)

17,860.00
-290.00
(-1.60%)
At close: April 30 at 3:30:28 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518,430.0018,500.0017,740.0017,860.0017,860.00194,600
Apr 29, 202517,800.0018,640.0017,710.0018,150.0018,150.00349,901
Apr 28, 202518,090.0018,240.0017,450.0017,690.0017,690.00242,534
Apr 25, 202517,900.0018,480.0017,810.0017,990.0017,990.00332,246
Apr 24, 202517,120.0019,000.0016,950.0017,900.0017,900.001,637,725
Apr 23, 202516,780.0017,240.0016,500.0017,030.0017,030.00294,567
Apr 22, 202515,110.0016,170.0015,110.0016,140.0016,140.00149,105
Apr 21, 202515,450.0015,730.0015,270.0015,410.0015,410.0040,629
Apr 18, 202515,590.0015,590.0015,290.0015,510.0015,510.0028,126
Apr 17, 202515,200.0015,490.0015,000.0015,450.0015,450.0052,273
Apr 16, 202515,750.0015,770.0015,090.0015,200.0015,200.0038,646
Apr 15, 202515,550.0015,800.0015,360.0015,640.0015,640.0079,441
Apr 14, 202514,760.0015,250.0014,640.0015,150.0015,150.0077,603
Apr 11, 202513,750.0014,690.0013,660.0014,650.0014,650.0058,216
Apr 10, 202513,920.0014,160.0013,700.0014,050.0014,050.0084,716
Apr 9, 202513,210.0013,650.0012,960.0013,070.0013,070.0050,017
Apr 8, 202513,420.0013,810.0013,380.0013,540.0013,540.0038,572
Apr 7, 202514,000.0014,200.0013,110.0013,200.0013,200.0081,453
Apr 4, 202514,390.0014,750.0014,100.0014,380.0014,380.0062,855
Apr 3, 202513,770.0014,580.0013,770.0014,580.0014,580.0038,260
Apr 2, 202514,860.0014,990.0014,230.0014,230.0014,230.0064,739
Apr 1, 202514,360.0014,990.0014,160.0014,990.0014,990.0077,713
Mar 31, 202514,650.0014,730.0014,150.0014,170.0014,170.0059,825
Mar 28, 202515,150.0015,250.0014,860.0015,000.0015,000.0069,124
Mar 27, 202515,590.0015,780.0015,000.0015,000.0015,000.00102,568
Mar 26, 202515,900.0015,950.0015,720.0015,810.0015,810.0038,805
Mar 25, 202515,900.0016,770.0015,440.0015,870.0015,870.00227,131
Mar 24, 202516,010.0016,110.0015,840.0015,880.0015,880.0038,668
Mar 21, 202516,250.0016,250.0015,770.0016,080.0016,080.0086,711
Mar 20, 202516,640.0016,640.0016,060.0016,250.0016,250.0083,353
Mar 19, 202516,650.0016,740.0016,400.0016,450.0016,450.0076,381
Mar 18, 202516,780.0016,840.0016,490.0016,580.0016,580.0097,851
Mar 17, 202516,860.0016,970.0016,530.0016,720.0016,720.00151,682
Mar 14, 202515,960.0016,960.0015,930.0016,770.0016,770.00330,690
Mar 13, 202515,510.0016,160.0015,510.0015,960.0015,960.00188,290
Mar 12, 202515,210.0015,880.0015,170.0015,400.0015,400.00213,757
Mar 11, 202515,130.0015,460.0014,910.0015,320.0015,320.00123,158
Mar 10, 202515,530.0015,780.0015,400.0015,700.0015,700.0079,294
Mar 7, 202516,050.0016,050.0015,480.0015,720.0015,720.00291,312
Mar 6, 202516,610.0016,950.0016,120.0016,150.0016,150.00179,462
Mar 5, 202516,350.0016,650.0016,320.0016,640.0016,640.00110,527
Mar 4, 202516,110.0016,560.0016,030.0016,500.0016,500.00114,259
Feb 28, 202516,950.0017,030.0016,590.0016,590.0016,590.00135,945
Feb 27, 202517,470.0017,520.0016,910.0017,030.0017,030.00131,500
Feb 26, 202517,150.0017,590.0017,100.0017,330.0017,330.00153,049
Feb 25, 202517,530.0017,530.0016,990.0017,150.0017,150.00155,619
Feb 24, 202517,250.0017,610.0016,800.0017,540.0017,540.00291,427
Feb 21, 202517,360.0017,900.0017,350.0017,570.0017,570.00195,120
Feb 20, 202518,420.0018,470.0017,600.0017,660.0017,660.00424,871
Feb 19, 202519,530.0019,900.0018,420.0018,420.0018,420.002,969,715
Feb 18, 202517,870.0018,470.0017,810.0018,250.0018,250.001,208,030
Feb 17, 202516,280.0018,400.0016,090.0018,230.0018,230.003,924,566
Feb 14, 202516,760.0016,790.0015,520.0016,090.0016,090.00253,906
Feb 13, 202516,990.0017,350.0016,580.0016,880.0016,880.00314,045
Feb 12, 202516,060.0016,950.0015,810.0016,880.0016,880.00488,263
Feb 11, 202516,130.0016,370.0016,080.0016,150.0016,150.0099,662
Feb 10, 202516,480.0016,480.0016,200.0016,260.0016,260.00112,045
Feb 7, 202516,680.0016,680.0016,260.0016,480.0016,480.00159,042
Feb 6, 202516,710.0016,900.0016,400.0016,680.0016,680.00185,003
Feb 5, 202517,140.0017,140.0016,650.0016,680.0016,680.00156,579
Feb 4, 202516,780.0017,080.0016,700.0017,070.0017,070.00179,141
Feb 3, 202516,770.0017,380.0016,410.0016,780.0016,780.00240,959
Jan 31, 202517,000.0017,200.0016,590.0016,870.0016,870.00229,776
Jan 24, 202517,800.0018,090.0017,460.0017,520.0017,520.00385,152
Jan 23, 202517,790.0018,180.0017,380.0017,560.0017,560.00373,886
Jan 22, 202517,630.0018,090.0017,630.0017,780.0017,780.00345,787
Jan 21, 202517,790.0018,020.0017,600.0017,630.0017,630.00371,267
Jan 20, 202518,100.0018,340.0017,450.0017,630.0017,630.00623,745
Jan 17, 202518,000.0019,700.0017,380.0018,220.0018,220.007,111,395
Jan 16, 202516,760.0017,200.0016,650.0016,900.0016,900.00306,165
Jan 15, 202516,600.0016,850.0016,310.0016,700.0016,700.00231,587
Jan 14, 202516,620.0016,760.0016,310.0016,610.0016,610.00197,982
Jan 13, 202516,450.0016,690.0016,350.0016,450.0016,450.00208,421
Jan 10, 202516,500.0017,770.0016,200.0016,650.0016,650.001,382,575
Jan 9, 202515,250.0015,970.0014,920.0015,940.0015,940.00421,088
Jan 8, 202515,620.0015,670.0015,140.0015,250.0015,250.00186,112
Jan 7, 202515,890.0015,890.0015,540.0015,720.0015,720.00189,070
Jan 6, 202515,540.0015,750.0015,350.0015,700.0015,700.00208,303
Jan 3, 202515,500.0015,580.0015,160.0015,480.0015,480.00251,801
Jan 2, 202514,730.0015,500.0014,730.0015,500.0015,500.00380,299
Dec 30, 202414,260.0014,870.0014,260.0014,790.0014,790.00168,675
Dec 27, 202414,540.0014,850.0014,070.0014,420.0014,420.00329,648
Dec 26, 202414,570.0014,910.0014,570.0014,660.0014,660.00263,668
Dec 24, 202414,720.0015,200.0014,520.0014,570.0014,570.00433,263
Dec 23, 202414,420.0015,250.0014,200.0014,780.0014,780.00875,833
Dec 20, 202415,210.0015,590.0014,450.0014,500.0014,500.001,304,075
Dec 19, 202414,120.0014,530.0014,020.0014,350.0014,350.00301,931
Dec 18, 202414,690.0014,880.0014,460.0014,510.0014,510.00256,055
Dec 17, 202415,000.0015,200.0014,600.0014,760.0014,760.00445,888
Dec 16, 202414,760.0015,350.0014,560.0014,900.0014,900.00814,428
Dec 13, 202414,230.0014,690.0014,020.0014,690.0014,690.00426,110
Dec 12, 202414,530.0014,530.0014,000.0014,230.0014,230.00444,607
Dec 11, 202413,520.0015,100.0013,310.0014,380.0014,380.002,416,211
Dec 10, 202412,800.0013,720.0012,800.0013,580.0013,580.00810,485
Dec 9, 202412,430.0015,300.0012,340.0013,200.0013,200.004,755,119
Dec 6, 202413,660.0013,790.0012,650.0013,120.0013,120.00497,086
Dec 5, 202414,240.0014,470.0013,710.0013,900.0013,900.00353,763
Dec 4, 202414,380.0014,640.0013,890.0014,150.0014,150.00495,534
Dec 3, 202414,480.0015,500.0014,340.0014,760.0014,760.002,084,897
Dec 2, 202414,310.0015,630.0013,560.0014,290.0014,290.004,797,804
Nov 29, 202413,760.0014,650.0013,170.0013,500.0013,500.001,676,019
Nov 28, 202414,080.0014,270.0013,670.0013,860.0013,860.00516,056
Nov 27, 202414,180.0014,570.0013,920.0014,150.0014,150.00865,316
Nov 26, 202414,210.0016,030.0013,850.0014,330.0014,330.005,868,945
Nov 25, 202411,890.0015,240.0011,410.0014,210.0014,210.004,617,321
Nov 22, 202411,730.0012,060.0011,670.0011,730.0011,730.00179,641
Nov 21, 202411,610.0011,950.0011,300.0011,790.0011,790.00130,822
Nov 20, 202411,950.0012,500.0011,650.0011,740.0011,740.00276,471
Nov 19, 202411,660.0012,060.0011,410.0011,890.0011,890.00280,578
Nov 18, 202412,000.0012,240.0011,510.0011,550.0011,550.00209,088
Nov 15, 202412,470.0012,730.0011,940.0011,980.0011,980.00190,312
Nov 14, 202412,670.0013,060.0012,480.0012,480.0012,480.00144,215
Nov 13, 202412,930.0013,260.0012,480.0012,660.0012,660.00276,306
Nov 12, 202413,970.0013,990.0013,150.0013,260.0013,260.00210,038
Nov 11, 202414,360.0014,470.0013,820.0013,910.0013,910.00180,504
Nov 8, 202414,330.0014,780.0014,180.0014,240.0014,240.00206,741
Nov 7, 202414,950.0014,950.0013,650.0014,330.0014,330.00235,541
Nov 6, 202414,780.0015,520.0014,610.0014,950.0014,950.00259,387
Nov 5, 202415,020.0015,200.0014,700.0014,760.0014,760.0093,926
Nov 4, 202414,740.0015,020.0014,100.0015,020.0015,020.00119,741
Nov 1, 202414,450.0014,600.0014,040.0014,600.0014,600.00116,705
Oct 31, 202414,930.0014,930.0014,370.0014,580.0014,580.00108,470
Oct 30, 202415,330.0015,330.0014,840.0014,930.0014,930.00120,515
Oct 29, 202415,300.0015,340.0015,030.0015,290.0015,290.00120,969
Oct 28, 202415,300.0015,660.0015,170.0015,290.0015,290.0097,346
Oct 25, 202415,790.0015,970.0015,320.0015,320.0015,320.00112,870
Oct 24, 202415,790.0016,130.0015,510.0015,650.0015,650.00118,406
Oct 23, 202416,180.0016,320.0015,940.0016,150.0016,150.0098,759
Oct 22, 202416,620.0016,750.0016,170.0016,200.0016,200.00114,756
Oct 21, 202416,510.0016,930.0016,470.0016,810.0016,810.0077,419
Oct 18, 202417,210.0017,550.0016,430.0016,510.0016,510.00201,606
Oct 17, 202417,430.0018,200.0017,170.0017,200.0017,200.00236,218
Oct 16, 202417,740.0017,740.0017,430.0017,500.0017,500.00144,767
Oct 15, 202417,800.0018,950.0017,660.0017,920.0017,920.00531,173
Oct 14, 202416,900.0018,060.0016,900.0017,700.0017,700.00290,691
Oct 11, 202417,000.0017,390.0016,910.0016,990.0016,990.00107,387
Oct 10, 202417,310.0017,310.0016,950.0017,010.0017,010.00108,710
Oct 8, 202417,300.0017,370.0017,100.0017,240.0017,240.0086,163
Oct 7, 202417,300.0017,500.0016,900.0017,290.0017,290.00141,543
Oct 4, 202417,300.0017,500.0016,680.0017,350.0017,350.00221,857
Oct 2, 202417,070.0017,390.0016,950.0016,950.0016,950.00182,466
Sep 30, 202418,160.0018,190.0017,660.0017,660.0017,660.00159,780
Sep 27, 202419,700.0019,700.0018,350.0018,420.0018,420.00422,973
Sep 26, 202418,710.0019,740.0018,650.0019,500.0019,500.00941,167
Sep 25, 202419,120.0019,620.0018,620.0018,640.0018,640.00219,949
Sep 24, 202418,820.0019,220.0018,820.0019,040.0019,040.00108,520
Sep 23, 202419,000.0019,250.0018,760.0018,820.0018,820.00120,695
Sep 20, 202418,400.0019,300.0018,100.0019,110.0019,110.00410,156
Sep 19, 202417,710.0018,500.0017,540.0018,130.0018,130.00229,062
Sep 13, 202418,050.0018,050.0017,630.0017,710.0017,710.0088,370
Sep 12, 202416,910.0017,840.0016,910.0017,810.0017,810.00243,880
Sep 11, 202416,970.0017,090.0016,750.0016,750.0016,750.00115,766
Sep 10, 202416,610.0017,000.0016,500.0016,970.0016,970.00140,319
Sep 9, 202416,300.0016,880.0015,920.0016,760.0016,760.00131,195
Sep 6, 202417,200.0017,200.0016,460.0016,640.0016,640.00197,555
Sep 5, 202417,150.0017,430.0015,750.0017,250.0017,250.00608,987
Sep 4, 202416,100.0017,150.0015,940.0017,100.0017,100.00335,779
Sep 3, 202417,100.0017,440.0017,000.0017,100.0017,100.0080,407
Sep 2, 202417,130.0017,250.0016,540.0017,090.0017,090.00159,769
Aug 30, 202417,420.0017,600.0016,960.0017,120.0017,120.00202,685
Aug 29, 202417,480.0017,990.0017,340.0017,400.0017,400.00171,397
Aug 28, 202418,190.0018,210.0017,500.0018,050.0018,050.00334,172
Aug 27, 202418,350.0018,410.0017,810.0018,190.0018,190.00208,619
Aug 26, 202418,770.0019,090.0018,230.0018,500.0018,500.00257,662
Aug 23, 202419,050.0019,320.0018,700.0018,900.0018,900.00228,883
Aug 22, 202420,050.0020,250.0019,150.0019,430.0019,430.00491,491
Aug 21, 202420,650.0021,000.0019,300.0019,890.0019,890.00933,098
Aug 20, 202420,700.0021,000.0020,150.0020,350.0020,350.00300,324
Aug 19, 202419,600.0021,550.0019,410.0020,800.0020,800.001,630,781
Aug 16, 202420,000.0020,250.0019,570.0019,600.0019,600.00281,967
Aug 14, 202419,810.0020,400.0019,550.0019,570.0019,570.00309,263
Aug 13, 202419,750.0020,600.0019,310.0019,530.0019,530.00203,593
Aug 12, 202419,270.0020,350.0018,940.0019,750.0019,750.00458,218
Aug 9, 202417,440.0020,250.0017,430.0018,830.0018,830.001,221,418
Aug 8, 202417,040.0017,040.0015,830.0016,800.0016,800.00556,034
Aug 7, 202417,300.0017,460.0017,050.0017,250.0017,250.00213,652
Aug 6, 202416,480.0017,570.0016,420.0017,200.0017,200.00528,067
Aug 5, 202418,100.0018,360.0015,310.0016,480.0016,480.00573,963
Aug 2, 202419,650.0019,890.0018,600.0018,600.0018,600.00246,815
Aug 1, 202420,650.0020,800.0019,850.0020,100.0020,100.00288,370
Jul 31, 202420,100.0020,350.0019,790.0020,200.0020,200.00265,544
Jul 30, 202420,150.0020,250.0019,580.0020,200.0020,200.00247,995
Jul 29, 202419,900.0020,350.0019,360.0020,100.0020,100.00396,468
Jul 26, 202419,240.0020,400.0019,210.0019,820.0019,820.00398,054
Jul 25, 202420,300.0020,700.0019,420.0019,420.0019,420.00544,404
Jul 24, 202420,750.0021,350.0020,100.0020,900.0020,900.00767,386
Jul 23, 202420,900.0021,100.0020,200.0020,650.0020,650.00607,784
Jul 22, 202420,800.0021,400.0020,400.0020,800.0020,800.00356,218
Jul 19, 202421,150.0021,450.0020,700.0021,150.0021,150.00363,555
Jul 18, 202421,850.0022,050.0020,800.0021,200.0021,200.001,036,764
Jul 17, 202423,300.0023,500.0021,950.0022,650.0022,650.001,755,313
Jul 16, 202424,100.0024,200.0022,800.0023,500.0023,500.00764,916
Jul 15, 202423,100.0024,400.0022,700.0023,800.0023,800.00945,311
Jul 12, 202423,450.0024,050.0022,350.0022,900.0022,900.001,324,023
Jul 11, 202422,600.0024,850.0022,500.0024,450.0024,450.004,637,283
Jul 10, 202419,770.0023,400.0019,500.0022,700.0022,700.008,572,473
Jul 9, 202419,500.0020,400.0018,960.0019,850.0019,850.002,063,361
Jul 8, 202417,200.0019,960.0017,160.0019,700.0019,700.004,589,719
Jul 5, 202417,040.0017,350.0016,840.0017,240.0017,240.00351,407
Jul 4, 202417,460.0017,580.0017,060.0017,100.0017,100.00311,038
Jul 3, 202417,700.0018,000.0017,190.0017,580.0017,580.00357,605
Jul 2, 202418,000.0018,050.0017,360.0017,860.0017,860.00445,027
Jul 1, 202418,190.0018,450.0017,570.0017,850.0017,850.00610,291
Jun 28, 202418,200.0018,520.0017,880.0018,360.0018,360.00550,785
Jun 27, 202418,330.0018,410.0017,810.0018,140.0018,140.00468,980
Jun 26, 202417,700.0018,470.0017,650.0018,310.0018,310.00690,437
Jun 25, 202417,880.0018,480.0017,560.0017,650.0017,650.00848,735
Jun 24, 202418,030.0018,790.0017,260.0017,880.0017,880.001,200,750
Jun 21, 202417,950.0018,200.0017,590.0017,930.0017,930.00780,889
Jun 20, 202416,790.0018,450.0016,400.0017,950.0017,950.002,157,423
Jun 19, 202417,470.0017,600.0016,760.0016,760.0016,760.00605,200
Jun 18, 202418,090.0018,100.0017,070.0017,500.0017,500.00718,331
Jun 17, 202417,370.0018,130.0016,830.0017,900.0017,900.00847,740
Jun 14, 202417,650.0017,970.0017,060.0017,410.0017,410.00681,142
Jun 13, 202417,510.0018,550.0017,400.0017,650.0017,650.001,132,215
Jun 12, 202417,810.0018,150.0016,950.0017,510.0017,510.001,240,684
Jun 11, 202418,260.0019,030.0017,750.0017,920.0017,920.001,114,486
Jun 10, 202416,540.0018,500.0016,520.0018,410.0018,410.001,943,492
Jun 7, 202417,920.0019,690.0017,050.0017,090.0017,090.003,679,754
Jun 5, 202419,430.0019,600.0016,940.0018,300.0018,300.004,515,383
Jun 4, 202417,730.0020,900.0017,350.0018,850.0018,850.0016,179,390
Jun 3, 202416,000.0018,770.0015,520.0017,730.0017,730.0010,291,730
May 31, 202416,770.0016,880.0015,760.0015,920.0015,920.00840,000
May 30, 202416,150.0017,070.0015,770.0016,660.0016,660.002,520,752
May 29, 202416,500.0016,600.0016,320.0016,590.0016,590.00565,593
May 28, 202415,710.0016,340.0015,710.0016,290.0016,290.00548,970
May 27, 202415,850.0015,850.0015,360.0015,680.0015,680.00702,307
May 24, 202414,500.0018,070.0014,400.0015,850.0015,850.0012,748,650
May 23, 202414,500.0014,900.0014,000.0014,700.0014,700.001,774,007
May 22, 202414,000.0016,300.0013,900.0014,980.0014,980.008,614,309
May 21, 202414,600.0015,600.0013,700.0014,150.0014,150.006,478,174
May 20, 202411,910.0013,990.0011,840.0013,290.0013,290.0011,755,130
May 17, 202411,880.0011,990.0011,580.0011,650.0011,650.00364,174
May 16, 202411,910.0012,180.0011,680.0012,060.0012,060.00581,633
May 14, 202411,990.0012,200.0011,800.0011,950.0011,950.00635,343
May 13, 202411,150.0013,000.0010,930.0012,240.0012,240.004,860,904
May 10, 202411,360.0011,400.0011,150.0011,200.0011,200.00211,798
May 9, 202411,230.0011,430.0011,180.0011,420.0011,420.00214,010
May 8, 202411,630.0011,680.0011,200.0011,230.0011,230.00459,351
May 7, 202411,130.0011,880.0011,030.0011,740.0011,740.00581,961
May 3, 202411,300.0011,350.0010,910.0010,940.0010,940.00225,179
May 2, 202411,320.0011,600.0011,120.0011,170.0011,170.00272,621
Apr 30, 202411,750.0011,930.0011,280.0011,330.0011,330.00642,014