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%WTI99.22▲ 2.13%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-212,685.002,685.002,325.002,325.002,325.0014
2025-04-182,735.002,735.002,735.002,735.002,735.001
2025-04-172,590.002,590.002,535.002,535.002,535.002
2025-04-162,390.002,390.002,150.002,295.002,295.001,902
2025-04-152,710.002,710.002,305.002,395.002,395.00426
2025-04-142,710.002,710.002,710.002,710.002,710.001
2025-04-112,690.002,690.002,260.002,575.002,575.003
2025-04-102,680.002,680.002,455.002,455.002,455.002
2025-04-092,385.002,385.002,260.002,350.002,350.00106
2025-04-082,735.002,735.002,140.002,445.002,445.00178
2025-04-072,740.002,740.002,250.002,455.002,455.002,048
2025-04-042,640.002,640.002,510.002,510.002,510.005
2025-04-032,340.002,340.002,340.002,340.002,340.0062
2025-04-022,750.002,750.002,750.002,750.002,750.001
2025-04-012,490.002,490.002,150.002,445.002,445.003,257
2025-03-313,190.003,190.002,430.002,500.002,500.00408
2025-03-282,900.002,900.002,300.002,850.002,850.00138
2025-03-273,090.003,090.002,355.002,615.002,615.00129
2025-03-262,735.002,735.002,735.002,735.002,735.002
2025-03-252,920.002,920.002,920.002,920.002,920.000
2025-03-242,920.002,920.002,920.002,920.002,920.000
2025-03-213,190.003,190.002,440.002,920.002,920.003
2025-03-203,180.003,180.002,440.002,860.002,860.005
2025-03-192,460.002,870.002,460.002,860.002,860.005
2025-03-183,230.003,230.002,880.002,880.002,880.002
2025-03-172,990.002,990.002,855.002,855.002,855.002
2025-03-143,040.003,040.002,460.002,870.002,870.0025
2025-03-132,990.002,990.002,885.002,885.002,885.004
2025-03-122,770.002,770.002,770.002,770.002,770.009
2025-03-112,900.002,900.002,450.002,785.002,785.009
2025-03-103,100.003,100.002,875.002,875.002,875.006
2025-03-072,910.002,910.002,210.002,700.002,700.0034
2025-03-062,985.002,985.002,550.002,550.002,550.00139
2025-03-053,280.003,280.002,455.002,995.002,995.008
2025-03-042,895.002,895.002,865.002,865.002,865.002
2025-02-283,090.003,090.002,380.002,800.002,800.008
2025-02-273,215.003,215.002,800.002,800.002,800.003
2025-02-263,290.003,290.002,445.002,850.002,850.0010
2025-02-253,295.003,295.002,445.002,875.002,875.003
2025-02-243,320.003,320.002,875.002,875.002,875.002
2025-02-213,160.003,160.002,475.002,895.002,895.006
2025-02-203,200.003,200.002,430.002,840.002,840.0030
2025-02-192,890.002,890.002,420.002,790.002,790.00105
2025-02-183,000.003,000.002,320.002,845.002,845.003
2025-02-173,190.003,190.002,440.002,695.002,695.004
2025-02-143,270.003,270.002,465.002,865.002,865.0014
2025-02-133,300.003,300.002,895.002,895.002,895.002
2025-02-123,320.003,320.002,500.003,035.003,035.005
2025-02-113,395.003,395.002,525.002,940.002,940.006
2025-02-102,975.002,975.002,975.002,975.002,975.000
2025-02-072,600.002,985.002,550.002,975.002,975.00152
2025-02-063,415.003,415.002,550.002,995.002,995.004
2025-02-052,985.002,985.002,985.002,985.002,985.001
2025-02-043,180.003,180.003,180.003,180.003,180.001
2025-02-032,895.002,895.002,775.002,775.002,775.002
2025-01-312,890.002,890.002,785.002,785.002,785.002
2025-01-243,090.003,090.002,780.002,780.002,780.002
2025-01-232,870.002,870.002,305.002,785.002,785.004
2025-01-222,465.002,900.002,465.002,500.002,500.00962
2025-01-213,250.003,250.002,445.002,895.002,895.002,504
← NewerPage 7 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.