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%WTI98.74▲ 1.64%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,975.002,975.002,975.002,975.002,975.000
2024-04-223,110.003,110.002,470.002,975.002,975.004
2024-04-192,725.002,725.002,725.002,725.002,725.000
2024-04-182,725.002,725.002,725.002,725.002,725.0090
2024-04-172,750.002,750.002,750.002,750.002,750.000
2024-04-162,780.002,780.002,750.002,750.002,750.002
2024-04-152,610.002,610.002,610.002,610.002,610.000
2024-04-122,610.002,610.002,610.002,610.002,610.0061
2024-04-112,785.002,785.002,610.002,610.002,610.0061
2024-04-092,425.002,700.002,425.002,700.002,700.0076
2024-04-082,795.002,795.002,770.002,770.002,770.009
2024-04-052,795.002,795.002,795.002,795.002,795.001
2024-04-042,750.002,750.002,750.002,750.002,750.000
2024-04-032,750.002,750.002,750.002,750.002,750.000
2024-04-022,750.002,750.002,750.002,750.002,750.000
2024-04-012,750.002,750.002,750.002,750.002,750.001
2024-03-292,765.002,765.002,765.002,765.002,765.000
2024-03-282,840.002,840.002,765.002,765.002,765.00153
2024-03-272,835.002,835.002,835.002,835.002,835.000
2024-03-262,835.002,835.002,835.002,835.002,835.000
2024-03-252,835.002,835.002,835.002,835.002,835.000
2024-03-222,835.002,835.002,515.002,835.002,835.004
2024-03-212,505.002,745.002,505.002,715.002,715.00146
2024-03-202,840.002,840.002,840.002,840.002,840.000
2024-03-192,840.002,840.002,840.002,840.002,840.000
2024-03-182,840.002,840.002,840.002,840.002,840.000
2024-03-152,900.002,900.002,425.002,840.002,840.004
2024-03-142,720.002,720.002,720.002,720.002,720.0026
2024-03-133,200.003,200.003,200.003,200.003,200.001
2024-03-122,845.002,845.002,845.002,845.002,845.000
2024-03-112,620.002,845.002,620.002,845.002,845.0018
2024-03-082,620.002,620.002,620.002,620.002,620.0015
2024-03-072,720.002,720.002,720.002,720.002,720.003
2024-03-062,900.002,900.002,900.002,900.002,900.000
2024-03-052,900.002,900.002,900.002,900.002,900.000
2024-03-042,900.002,900.002,900.002,900.002,900.000
2024-02-292,900.002,900.002,900.002,900.002,900.000
2024-02-282,615.002,900.002,615.002,900.002,900.004
2024-02-273,145.003,145.003,000.003,000.003,000.003
2024-02-262,780.002,780.002,780.002,780.002,780.000
2024-02-232,780.002,780.002,780.002,780.002,780.002
2024-02-222,795.002,795.002,795.002,795.002,795.001
2024-02-212,750.002,750.002,750.002,750.002,750.000
2024-02-202,750.002,750.002,750.002,750.002,750.001
2024-02-192,785.002,790.002,750.002,750.002,750.00903
2024-02-162,790.002,790.002,790.002,790.002,790.009
2024-02-152,655.002,795.002,655.002,795.002,795.004,261
2024-02-142,640.002,660.002,640.002,660.002,660.001,794
2024-02-132,935.002,935.002,660.002,660.002,660.0014
2024-02-082,805.002,805.002,805.002,805.002,805.000
2024-02-072,815.002,815.002,805.002,805.002,805.006
2024-02-062,995.002,995.002,475.002,695.002,695.00505
2024-02-052,685.002,685.002,685.002,685.002,685.000
2024-02-022,635.002,685.002,590.002,685.002,685.0013
2024-02-012,645.002,645.002,645.002,645.002,645.000
2024-01-312,775.002,780.002,645.002,645.002,645.00501
2024-01-302,940.002,940.002,940.002,940.002,940.000
2024-01-292,940.002,940.002,940.002,940.002,940.000
2024-01-262,940.002,940.002,940.002,940.002,940.000
2024-01-252,940.002,940.002,940.002,940.002,940.003
← NewerPage 11 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.