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%WTI99.39▲ 2.31%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-202,990.002,990.002,415.002,875.002,875.006
2025-01-172,900.002,900.002,400.002,695.002,695.00289
2025-01-162,900.002,900.002,400.002,560.002,560.002,103
2025-01-152,655.002,655.002,655.002,655.002,655.000
2025-01-142,655.002,655.002,320.002,655.002,655.004
2025-01-132,155.002,695.002,155.002,695.002,695.008
2025-01-102,595.002,595.002,300.002,495.002,495.002,031
2025-01-092,415.002,645.002,415.002,645.002,645.002
2025-01-082,695.002,695.002,695.002,695.002,695.001
2025-01-072,980.002,980.002,370.002,740.002,740.004
2025-01-062,950.002,950.002,410.002,700.002,700.007
2025-01-032,900.002,900.002,585.002,585.002,585.002
2025-01-022,410.002,570.002,405.002,570.002,570.001,809
2024-12-302,925.002,925.002,925.002,925.002,925.000
2024-12-272,925.002,925.002,925.002,925.002,925.000
2024-12-262,925.002,925.002,925.002,925.002,925.001
2024-12-242,555.002,555.002,555.002,555.002,555.001
2024-12-232,555.002,555.002,555.002,555.002,555.001
2024-12-202,880.002,880.002,505.002,505.002,505.002,000
2024-12-192,595.002,595.002,505.002,505.002,505.00220
2024-12-182,800.002,800.002,500.002,600.002,600.003
2024-12-173,190.003,190.002,505.002,505.002,505.001,156
2024-12-163,125.003,125.002,945.002,945.002,945.002
2024-12-133,190.003,190.002,410.002,900.002,900.007
2024-12-122,995.002,995.002,255.002,800.002,800.005
2024-12-112,610.002,610.002,610.002,610.002,610.001
2024-12-103,310.003,310.003,065.003,065.003,065.002
2024-12-093,190.003,190.002,530.002,895.002,895.00104
2024-12-062,975.002,975.002,975.002,975.002,975.001
2024-12-053,555.003,555.003,495.003,495.003,495.002
2024-12-043,315.003,315.002,460.003,095.003,095.008
2024-12-032,900.002,900.002,325.002,890.002,890.0022
2024-12-023,290.003,290.002,550.002,700.002,700.0077
2024-11-293,195.003,195.002,700.002,995.002,995.005
2024-11-283,400.003,400.003,100.003,100.003,100.005
2024-11-273,315.003,315.002,500.003,000.003,000.004
2024-11-263,000.003,000.002,405.002,895.002,895.003
2024-11-253,190.003,190.002,550.002,690.002,690.001,770
2024-11-223,090.003,090.002,305.003,000.003,000.003
2024-11-212,765.002,765.002,695.002,695.002,695.002
2024-11-203,200.003,200.002,410.002,410.002,410.008
2024-11-192,790.002,790.002,790.002,790.002,790.001
2024-11-183,145.003,145.002,675.003,115.003,115.007
2024-11-153,150.003,150.002,645.003,145.003,145.0033
2024-11-142,650.002,890.002,500.002,890.002,890.00230
2024-11-133,175.003,175.002,415.002,895.002,895.005
2024-11-122,765.002,765.002,765.002,765.002,765.001
2024-11-112,780.003,250.002,780.003,250.003,250.0032
2024-11-083,275.003,275.003,275.003,275.003,275.000
2024-11-072,795.003,275.002,795.003,275.003,275.0053
2024-11-062,890.003,310.002,475.003,285.003,285.0050
2024-11-052,890.003,320.002,505.002,890.002,890.007
2024-11-043,395.003,395.002,890.002,890.002,890.002
2024-11-013,495.003,495.002,805.003,400.003,400.0035
2024-10-313,180.003,385.002,535.003,295.003,295.0060
2024-10-303,100.003,100.002,540.002,955.002,955.005
2024-10-292,615.002,980.002,615.002,960.002,960.00222
2024-10-283,095.003,095.003,075.003,075.003,075.002
2024-10-253,100.003,100.002,400.002,980.002,980.003
2024-10-242,800.003,200.002,700.002,745.002,745.0033
← NewerPage 8 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.