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%WTI102.33▲ 2.88%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-023,095.003,095.002,760.002,880.002,880.001,790
2023-02-013,540.003,540.003,025.003,245.003,245.0020
2023-01-313,140.003,140.002,800.003,090.003,090.0010
2023-01-303,500.003,500.003,275.003,275.003,275.0017
2023-01-273,095.003,100.003,085.003,085.003,085.00264
2023-01-263,265.003,265.003,250.003,250.003,250.002
2023-01-253,545.003,545.002,810.002,850.002,850.0013
2023-01-203,255.003,255.002,760.003,095.003,095.00103
2023-01-193,095.003,095.003,095.003,095.003,095.001
2023-01-183,135.003,135.002,800.002,800.002,800.0045
2023-01-173,400.003,400.002,750.002,750.002,750.004
2023-01-163,545.003,545.002,740.003,140.003,140.0012
2023-01-133,285.003,285.003,020.003,090.003,090.0020
2023-01-123,195.003,195.002,880.002,880.002,880.002
2023-01-113,300.003,300.003,300.003,300.003,300.001
2023-01-103,300.003,300.002,715.003,095.003,095.005
2023-01-093,290.003,290.003,085.003,085.003,085.0013
2023-01-063,295.003,295.002,730.003,080.003,080.0013
2023-01-053,270.003,270.002,735.003,095.003,095.006
2023-01-043,295.003,295.003,075.003,075.003,075.004
2023-01-033,395.003,395.003,000.003,080.003,080.00122
2023-01-023,390.003,390.003,070.003,085.003,085.008
2022-12-293,155.003,155.002,650.003,075.003,075.00211
2022-12-283,490.003,490.002,755.002,755.002,755.0034
2022-12-272,795.003,045.002,795.003,045.003,045.00253
2022-12-263,290.003,290.002,630.002,875.002,875.004,227
2022-12-233,260.003,260.002,900.003,090.003,090.001,321
2022-12-223,495.003,495.002,975.003,270.003,270.006,125
2022-12-213,500.003,500.003,350.003,495.003,495.00104
2022-12-203,550.003,550.003,515.003,515.003,515.0041
2022-12-194,085.004,085.003,400.003,590.003,590.001,024
2022-12-164,000.004,000.003,850.003,865.003,865.0078
2022-12-153,365.004,190.003,365.004,000.004,000.003
2022-12-143,920.003,920.003,885.003,885.003,885.005
2022-12-133,795.003,795.003,780.003,780.003,780.0030
2022-12-123,900.003,900.003,500.003,855.003,855.008
2022-12-093,595.003,595.003,400.003,545.003,545.00273
2022-12-084,180.004,180.003,335.003,865.003,865.00415
2022-12-073,945.004,290.003,400.003,900.003,900.00128
2022-12-064,050.004,050.003,445.003,945.003,945.006
2022-12-054,050.004,050.004,050.004,050.004,050.001
2022-12-024,095.004,095.003,405.003,930.003,930.00106
2022-12-013,850.003,850.003,850.003,850.003,850.001
2022-11-303,845.003,845.003,455.003,665.003,665.00111
2022-11-293,665.003,665.003,345.003,580.003,580.0015
2022-11-283,460.004,295.003,420.003,425.003,425.00910
2022-11-253,860.003,860.003,860.003,860.003,860.001
2022-11-243,810.003,860.003,410.003,860.003,860.0016
2022-11-233,810.003,810.003,810.003,810.003,810.001
2022-11-223,500.003,700.003,500.003,640.003,640.002,502
2022-11-213,850.004,000.003,850.004,000.004,000.002
2022-11-183,900.003,900.003,850.003,850.003,850.002
2022-11-173,850.003,850.003,850.003,850.003,850.001
2022-11-163,900.003,900.003,900.003,900.003,900.001
2022-11-154,000.004,000.004,000.004,000.004,000.001
2022-11-144,095.004,100.004,095.004,100.004,100.0011
2022-11-114,385.004,385.004,385.004,385.004,385.001
2022-11-104,100.004,100.004,100.004,100.004,100.001
2022-11-093,600.004,255.003,535.004,255.004,255.001,054
2022-11-083,785.003,785.003,400.003,700.003,700.001,002
← NewerPage 16 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.