See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.30▲ 1.18%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,880.002,880.002,505.002,745.002,745.00543
2024-07-192,885.002,885.002,885.002,885.002,885.001
2024-07-182,885.002,885.002,885.002,885.002,885.001
2024-07-172,885.002,885.002,885.002,885.002,885.001
2024-07-162,795.002,795.002,795.002,795.002,795.000
2024-07-152,795.002,795.002,795.002,795.002,795.001
2024-07-122,885.002,885.002,510.002,795.002,795.0018
2024-07-112,995.003,430.002,620.002,885.002,885.0013
2024-07-103,320.003,320.002,995.002,995.002,995.002
2024-07-093,180.003,180.002,620.002,895.002,895.006
2024-07-082,790.002,790.002,600.002,785.002,785.00601
2024-07-053,580.003,580.002,800.002,800.002,800.004
2024-07-043,200.003,200.003,200.003,200.003,200.001
2024-07-032,995.002,995.002,550.002,880.002,880.0051
2024-07-023,000.003,000.002,700.002,700.002,700.0051
2024-07-012,800.002,800.002,800.002,800.002,800.001
2024-06-282,735.002,735.002,565.002,565.002,565.007
2024-06-272,740.002,740.002,740.002,740.002,740.001
2024-06-263,500.003,500.002,745.002,745.002,745.00289
2024-06-253,500.003,500.003,200.003,200.003,200.003
2024-06-243,190.003,190.002,420.003,085.003,085.0016
2024-06-212,780.002,780.002,780.002,780.002,780.0011
2024-06-203,390.003,390.002,575.003,270.003,270.004
2024-06-193,100.003,100.002,950.002,950.002,950.002
2024-06-182,865.002,865.002,635.002,745.002,745.002,342
2024-06-173,210.003,210.002,420.003,100.003,100.0010
2024-06-142,945.002,945.002,800.002,800.002,800.003
2024-06-133,090.003,090.002,415.002,760.002,760.0033
2024-06-122,870.002,870.002,785.002,785.002,785.002
2024-06-112,895.002,895.002,555.002,775.002,775.00166
2024-06-102,995.002,995.002,995.002,995.002,995.001
2024-06-072,795.002,795.002,795.002,795.002,795.008
2024-06-053,380.003,415.002,645.003,285.003,285.005
2024-06-042,995.002,995.002,635.002,985.002,985.007
2024-06-033,290.003,290.002,540.003,095.003,095.004
2024-05-312,890.002,890.002,890.002,890.002,890.001
2024-05-303,190.003,190.002,915.002,915.002,915.0082
2024-05-292,840.002,840.002,800.002,800.002,800.0032
2024-05-282,835.002,835.002,835.002,835.002,835.001
2024-05-272,845.002,845.002,775.002,775.002,775.002
2024-05-243,195.003,195.002,795.002,795.002,795.002
2024-05-232,895.003,295.002,685.002,845.002,845.00445
2024-05-222,985.002,985.002,505.002,895.002,895.00607
2024-05-212,795.002,795.002,795.002,795.002,795.000
2024-05-202,795.002,795.002,795.002,795.002,795.001
2024-05-172,840.002,840.002,510.002,645.002,645.001,885
2024-05-162,830.002,830.002,520.002,520.002,520.0016
2024-05-142,810.002,810.002,810.002,810.002,810.0035
2024-05-132,825.002,825.002,825.002,825.002,825.000
2024-05-102,825.002,825.002,825.002,825.002,825.0019
2024-05-092,980.002,980.002,980.002,980.002,980.001
2024-05-082,795.002,795.002,795.002,795.002,795.000
2024-05-072,795.002,795.002,795.002,795.002,795.001
2024-05-032,755.002,755.002,755.002,755.002,755.000
2024-05-022,755.002,755.002,755.002,755.002,755.000
2024-04-302,835.002,835.002,500.002,755.002,755.004
2024-04-292,790.002,790.002,790.002,790.002,790.001
2024-04-262,620.002,620.002,620.002,620.002,620.002
2024-04-252,975.002,975.002,975.002,975.002,975.000
2024-04-242,975.002,975.002,975.002,975.002,975.000
← NewerPage 10 of 21 · 1,222 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.