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%WTI99.64▲ 2.56%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-212,390.002,390.002,000.002,075.002,075.001,340
2025-07-182,185.002,185.002,180.002,180.002,180.002
2025-07-172,510.002,510.001,887.002,185.002,185.005
2025-07-162,195.002,195.002,195.002,195.002,195.001
2025-07-152,510.002,510.002,195.002,195.002,195.002
2025-07-142,300.002,300.002,040.002,195.002,195.004
2025-07-112,395.002,395.002,395.002,395.002,395.001
2025-07-102,390.002,390.002,005.002,095.002,095.0023
2025-07-092,090.002,090.002,085.002,085.002,085.0011
2025-07-082,090.002,090.002,000.002,090.002,090.003
2025-07-072,370.002,370.002,060.002,095.002,095.00982
2025-07-042,385.002,385.002,075.002,075.002,075.0012
2025-07-032,010.002,085.002,005.002,080.002,080.00591
2025-07-022,400.002,400.002,000.002,100.002,100.00134
2025-07-012,300.002,300.001,888.002,095.002,095.004
2025-06-302,415.002,415.001,954.002,095.002,095.006
2025-06-272,300.002,300.002,000.002,100.002,100.00184
2025-06-262,400.002,400.002,090.002,090.002,090.002
2025-06-252,410.002,410.001,890.002,090.002,090.00605
2025-06-242,100.002,100.002,090.002,100.002,100.0085
2025-06-232,100.002,100.002,100.002,100.002,100.001
2025-06-202,100.002,100.002,095.002,095.002,095.0011
2025-06-192,110.002,110.001,888.002,100.002,100.0034
2025-06-182,110.002,110.002,110.002,110.002,110.0011
2025-06-172,410.002,410.002,110.002,110.002,110.0012
2025-06-162,420.002,420.002,110.002,110.002,110.0011
2025-06-132,120.002,120.001,920.002,110.002,110.0037
2025-06-121,902.002,125.001,902.002,120.002,120.0081
2025-06-112,125.002,125.002,125.002,125.002,125.0013
2025-06-102,125.002,125.002,125.002,125.002,125.00410
2025-06-092,200.002,500.002,200.002,500.002,500.006
2025-06-052,015.002,550.002,015.002,200.002,200.00555
2025-06-041,999.002,230.001,999.002,230.002,230.002
2025-06-022,615.002,615.002,245.002,245.002,245.002
2025-05-302,540.002,540.002,280.002,285.002,285.00152
2025-05-292,570.002,570.002,000.002,250.002,250.003
2025-05-282,570.002,570.001,999.002,245.002,245.00135
2025-05-272,265.002,265.002,020.002,255.002,255.0013
2025-05-262,280.002,280.002,280.002,280.002,280.000
2025-05-232,495.002,495.002,200.002,280.002,280.00102
2025-05-222,285.002,480.002,285.002,285.002,285.00212
2025-05-212,685.002,685.002,685.002,685.002,685.001
2025-05-202,690.002,690.002,690.002,690.002,690.001
2025-05-192,700.002,700.002,700.002,700.002,700.001
2025-05-162,835.002,835.002,835.002,835.002,835.000
2025-05-152,975.002,975.002,210.002,835.002,835.00497
2025-05-142,600.002,600.002,600.002,600.002,600.001
2025-05-132,270.002,270.002,270.002,270.002,270.00524
2025-05-122,670.002,670.002,670.002,670.002,670.001
2025-05-092,565.002,565.002,070.002,400.002,400.00103
2025-05-082,980.002,980.002,235.002,235.002,235.00642
2025-05-072,790.002,790.002,165.002,625.002,625.004
2025-05-022,460.002,460.002,460.002,460.002,460.001
2025-04-302,735.002,735.002,165.002,230.002,230.003
2025-04-292,570.002,570.002,100.002,470.002,470.0028
2025-04-282,550.002,550.002,150.002,250.002,250.00170
2025-04-252,490.002,490.002,140.002,380.002,380.005
2025-04-242,550.002,550.002,120.002,240.002,240.003
2025-04-232,245.002,245.002,115.002,245.002,245.0015
2025-04-222,290.002,290.002,220.002,245.002,245.00291
← NewerPage 6 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.