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%WTI99.71▲ 2.64%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-233,200.003,200.002,795.002,795.002,795.002
2024-10-222,990.002,990.002,555.002,970.002,970.00102
2024-10-213,100.003,100.002,540.003,000.003,000.0024
2024-10-183,100.003,395.002,530.002,980.002,980.00177
2024-10-172,995.003,445.002,550.002,975.002,975.008
2024-10-163,000.003,000.003,000.003,000.003,000.001
2024-10-152,990.002,990.002,455.002,795.002,795.003
2024-10-142,880.002,990.002,800.002,800.002,800.003
2024-10-112,880.002,880.002,880.002,880.002,880.001
2024-10-102,880.002,880.002,880.002,880.002,880.001
2024-10-082,895.002,895.002,320.002,585.002,585.0053
2024-10-073,200.003,200.002,400.002,600.002,600.004
2024-10-042,800.002,800.002,800.002,800.002,800.002
2024-10-022,590.002,590.002,590.002,590.002,590.001
2024-09-302,800.002,800.002,590.002,590.002,590.002
2024-09-272,500.002,500.002,495.002,500.002,500.00665
2024-09-262,700.002,700.002,400.002,500.002,500.00905
2024-09-252,790.002,790.002,595.002,595.002,595.003
2024-09-242,600.002,600.002,600.002,600.002,600.002
2024-09-232,800.002,800.002,450.002,595.002,595.005
2024-09-202,890.002,985.002,250.002,600.002,600.00341
2024-09-192,890.002,890.002,600.002,600.002,600.0019
2024-09-132,900.002,900.002,585.002,585.002,585.002,872
2024-09-122,900.002,900.002,425.002,595.002,595.004
2024-09-112,645.002,650.002,525.002,645.002,645.0080
2024-09-103,070.003,070.002,505.002,800.002,800.005
2024-09-093,190.003,190.002,555.002,800.002,800.008
2024-09-063,000.003,000.002,525.002,800.002,800.003
2024-09-052,850.002,850.002,455.002,685.002,685.00312
2024-09-043,390.003,390.002,550.002,550.002,550.004,094
2024-09-032,990.002,990.002,990.002,990.002,990.001
2024-09-023,540.003,540.002,635.002,635.002,635.0072
2024-08-303,280.003,280.002,535.003,100.003,100.003
2024-08-293,415.003,415.003,415.003,415.003,415.000
2024-08-283,415.003,415.003,415.003,415.003,415.001
2024-08-273,280.003,280.002,710.002,985.002,985.004
2024-08-262,985.002,985.002,375.002,880.002,880.004
2024-08-232,990.002,990.002,640.002,640.002,640.003
2024-08-222,785.002,785.002,630.002,630.002,630.007
2024-08-212,625.003,000.002,625.002,795.002,795.001,384
2024-08-203,380.003,380.003,085.003,085.003,085.002
2024-08-193,040.003,040.002,600.002,980.002,980.00204
2024-08-163,040.003,040.003,040.003,040.003,040.001
2024-08-143,090.003,090.002,535.002,685.002,685.00273
2024-08-133,190.003,640.002,715.002,715.002,715.00330
2024-08-123,190.003,190.003,190.003,190.003,190.001
2024-08-092,805.002,805.002,805.002,805.002,805.001
2024-08-083,350.003,350.002,600.003,295.003,295.0049
2024-08-073,000.003,000.003,000.003,000.003,000.001
2024-08-062,805.002,805.002,805.002,805.002,805.000
2024-08-052,805.002,805.002,805.002,805.002,805.001
2024-08-023,295.003,295.003,295.003,295.003,295.001
2024-08-013,235.003,235.002,525.002,885.002,885.0061
2024-07-312,885.002,890.002,530.002,830.002,830.006
2024-07-302,885.002,885.002,885.002,885.002,885.001
2024-07-292,780.002,780.002,780.002,780.002,780.001
2024-07-262,885.002,885.002,500.002,520.002,520.00119
2024-07-252,875.002,875.002,875.002,875.002,875.001
2024-07-242,880.002,880.002,880.002,880.002,880.001
2024-07-232,870.002,870.002,785.002,785.002,785.002
← NewerPage 9 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.