See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-272,865.002,865.002,865.002,865.002,865.000
2023-10-262,695.002,865.002,695.002,865.002,865.00301
2023-10-253,070.003,070.002,650.003,020.003,020.00205
2023-10-242,505.002,840.002,505.002,760.002,760.001,054
2023-10-232,835.002,835.002,835.002,835.002,835.000
2023-10-202,840.002,840.002,605.002,835.002,835.005
2023-10-192,505.002,700.002,505.002,700.002,700.001,994
2023-10-182,765.002,765.002,765.002,765.002,765.005
2023-10-172,765.002,765.002,765.002,765.002,765.001
2023-10-163,090.003,090.002,450.002,450.002,450.00239
2023-10-132,705.002,705.002,705.002,705.002,705.000
2023-10-122,705.002,705.002,705.002,705.002,705.001
2023-10-112,355.002,355.002,355.002,355.002,355.001
2023-10-102,605.002,605.002,605.002,605.002,605.001
2023-10-062,805.002,805.002,805.002,805.002,805.001,033
2023-10-053,295.003,295.003,295.003,295.003,295.001
2023-10-042,995.002,995.002,885.002,885.002,885.0048
2023-09-273,210.003,210.002,555.003,020.003,020.0010
2023-09-262,795.002,795.002,795.002,795.002,795.000
2023-09-252,795.002,795.002,795.002,795.002,795.000
2023-09-222,615.002,795.002,615.002,795.002,795.002
2023-09-212,600.002,600.002,600.002,600.002,600.002,151
2023-09-202,525.002,840.002,500.002,840.002,840.002,103
2023-09-192,850.002,850.002,510.002,850.002,850.004
2023-09-182,855.002,855.002,855.002,855.002,855.0017
2023-09-152,800.002,800.002,800.002,800.002,800.001
2023-09-142,970.002,970.002,665.002,665.002,665.0038
2023-09-132,795.002,795.002,795.002,795.002,795.000
2023-09-122,870.002,870.002,410.002,795.002,795.008
2023-09-112,745.002,745.002,745.002,745.002,745.000
2023-09-082,745.002,745.002,745.002,745.002,745.000
2023-09-072,745.002,745.002,745.002,745.002,745.000
2023-09-062,695.002,745.002,695.002,745.002,745.00150
2023-09-052,830.002,840.002,745.002,745.002,745.00707
2023-09-042,960.002,960.002,960.002,960.002,960.000
2023-09-012,970.002,970.002,960.002,960.002,960.0069
2023-08-312,900.002,975.002,555.002,975.002,975.005
2023-08-303,000.003,000.003,000.003,000.003,000.001
2023-08-292,755.002,755.002,755.002,755.002,755.0011
2023-08-282,775.002,775.002,775.002,775.002,775.0011
2023-08-252,950.002,950.002,950.002,950.002,950.000
2023-08-242,600.002,950.002,600.002,950.002,950.002
2023-08-232,635.002,635.002,635.002,635.002,635.000
2023-08-222,635.002,635.002,635.002,635.002,635.003
2023-08-212,635.002,635.002,635.002,635.002,635.00284
2023-08-183,095.003,095.003,095.003,095.003,095.001
2023-08-173,085.003,085.002,550.002,905.002,905.004
2023-08-162,905.002,905.002,905.002,905.002,905.0020
2023-08-142,995.002,995.002,995.002,995.002,995.000
2023-08-113,160.003,160.002,505.002,995.002,995.004
2023-08-102,845.002,845.002,845.002,845.002,845.000
2023-08-092,845.002,845.002,845.002,845.002,845.0020
2023-08-083,230.003,230.002,845.002,845.002,845.0011
2023-08-072,950.002,950.002,950.002,950.002,950.000
2023-08-042,980.002,980.002,950.002,950.002,950.0051
2023-08-032,835.002,835.002,835.002,835.002,835.001
2023-08-022,620.002,620.002,620.002,620.002,620.0051
2023-08-012,605.002,605.002,605.002,605.002,605.000
2023-07-312,855.002,855.002,605.002,605.002,605.0051
2023-07-283,035.003,035.002,855.002,855.002,855.0039
← NewerPage 13 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.