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%WTI99.27▲ 2.18%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-243,045.003,045.003,045.003,045.003,045.001
2024-01-232,990.002,990.002,990.002,990.002,990.000
2024-01-222,990.002,990.002,990.002,990.002,990.001
2024-01-193,195.003,195.002,795.002,795.002,795.00167
2024-01-183,195.003,195.002,800.002,800.002,800.006
2024-01-172,890.002,890.002,890.002,890.002,890.000
2024-01-162,890.002,890.002,890.002,890.002,890.003
2024-01-152,945.002,945.002,945.002,945.002,945.000
2024-01-123,100.003,100.002,535.002,945.002,945.00165
2024-01-112,845.002,845.002,845.002,845.002,845.001
2024-01-102,795.002,795.002,795.002,795.002,795.000
2024-01-092,795.002,795.002,795.002,795.002,795.001
2024-01-082,745.002,745.002,745.002,745.002,745.001
2024-01-053,170.003,170.002,785.002,785.002,785.00501
2024-01-042,895.002,895.002,800.002,800.002,800.0036
2024-01-032,700.002,700.002,700.002,700.002,700.000
2024-01-022,700.002,700.002,700.002,700.002,700.00400
2023-12-282,840.002,840.002,840.002,840.002,840.001
2023-12-272,655.002,655.002,655.002,655.002,655.003
2023-12-262,795.002,795.002,325.002,325.002,325.0014
2023-12-222,650.002,650.002,650.002,650.002,650.0026
2023-12-212,800.002,800.002,515.002,725.002,725.0090
2023-12-202,550.002,660.002,550.002,660.002,660.001,475
2023-12-193,140.003,140.002,995.002,995.002,995.002
2023-12-182,880.002,880.002,880.002,880.002,880.000
2023-12-152,880.002,880.002,880.002,880.002,880.000
2023-12-142,880.002,880.002,880.002,880.002,880.000
2023-12-132,880.002,880.002,880.002,880.002,880.000
2023-12-122,880.002,880.002,880.002,880.002,880.001
2023-12-112,470.002,770.002,470.002,770.002,770.001,002
2023-12-082,475.002,840.002,475.002,775.002,775.005
2023-12-072,470.002,470.002,470.002,470.002,470.0015
2023-12-062,775.002,775.002,465.002,465.002,465.002
2023-12-052,455.002,695.002,425.002,695.002,695.001,202
2023-12-042,795.002,795.002,425.002,425.002,425.006
2023-12-012,800.002,800.002,425.002,795.002,795.004
2023-11-302,665.002,665.002,665.002,665.002,665.0010
2023-11-292,690.002,690.002,690.002,690.002,690.000
2023-11-282,690.002,690.002,690.002,690.002,690.000
2023-11-272,690.002,690.002,690.002,690.002,690.000
2023-11-242,505.002,690.002,505.002,690.002,690.003
2023-11-232,695.002,695.002,695.002,695.002,695.0012
2023-11-222,785.002,785.002,785.002,785.002,785.000
2023-11-212,785.002,785.002,785.002,785.002,785.001
2023-11-202,830.002,830.002,830.002,830.002,830.000
2023-11-172,830.002,830.002,830.002,830.002,830.000
2023-11-162,830.002,830.002,830.002,830.002,830.002
2023-11-152,790.002,790.002,455.002,780.002,780.005
2023-11-142,780.002,780.002,780.002,780.002,780.000
2023-11-132,780.002,780.002,780.002,780.002,780.002
2023-11-102,725.002,725.002,725.002,725.002,725.000
2023-11-092,725.002,725.002,725.002,725.002,725.000
2023-11-082,725.002,725.002,725.002,725.002,725.0011
2023-11-072,790.002,790.002,790.002,790.002,790.000
2023-11-062,605.002,790.002,605.002,790.002,790.0034
2023-11-032,795.002,800.002,795.002,800.002,800.005
2023-11-022,695.002,845.002,630.002,845.002,845.00803
2023-11-012,695.002,695.002,695.002,695.002,695.000
2023-10-312,695.002,695.002,695.002,695.002,695.000
2023-10-302,690.002,695.002,690.002,695.002,695.00200
← NewerPage 12 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.