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%WTI100.36▲ 0.89%
← 217880.KQ stock page

217880 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-212,495.002,495.002,315.002,360.002,360.008,087
2025-10-202,490.002,490.002,350.002,440.002,440.00193
2025-10-172,490.002,490.002,310.002,410.002,410.001,096
2025-10-162,595.002,595.002,350.002,465.002,465.00999
2025-10-152,495.002,495.002,400.002,465.002,465.00755
2025-10-142,550.002,550.002,165.002,460.002,460.001,105
2025-10-132,500.002,500.002,405.002,460.002,460.00834
2025-10-102,465.002,465.002,355.002,435.002,435.00815
2025-10-022,545.002,545.002,395.002,470.002,470.002,914
2025-10-012,530.002,595.002,400.002,525.002,525.004,487
2025-09-302,600.002,600.002,420.002,530.002,530.006,297
2025-09-292,500.002,595.002,415.002,490.002,490.003,020
2025-09-262,405.002,525.002,315.002,495.002,495.004,062
2025-09-252,440.002,600.002,440.002,530.002,530.00586
2025-09-242,600.002,600.002,430.002,435.002,435.001,220
2025-09-232,440.002,500.002,415.002,465.002,465.001,592
2025-09-222,495.002,495.002,400.002,440.002,440.002,075
2025-09-192,485.002,485.002,485.002,485.002,485.000
2025-09-182,460.002,600.002,415.002,485.002,485.006,184
2025-09-172,500.002,530.002,460.002,495.002,495.00823
2025-09-162,600.002,600.002,500.002,500.002,500.00239
2025-09-152,600.002,600.002,505.002,540.002,540.00812
2025-09-122,490.002,600.002,450.002,525.002,525.001,797
2025-09-112,580.002,580.002,490.002,490.002,490.00130
2025-09-102,600.002,600.002,475.002,500.002,500.00763
2025-09-092,480.002,650.002,480.002,500.002,500.001,465
2025-09-082,480.002,480.002,400.002,480.002,480.001,187
2025-09-052,515.002,515.002,425.002,480.002,480.00517
2025-09-042,525.002,670.002,360.002,490.002,490.008,776
2025-09-032,520.002,530.002,450.002,510.002,510.003,915
2025-09-022,415.002,540.002,410.002,520.002,520.002,388
2025-09-012,440.002,600.002,325.002,600.002,600.006,388
2025-08-292,420.002,465.002,310.002,465.002,465.002,827
2025-08-282,515.002,515.002,450.002,495.002,495.001,187
2025-08-272,490.002,490.002,460.002,480.002,480.00524
2025-08-262,500.002,500.002,495.002,495.002,495.0031
2025-08-252,535.002,535.002,470.002,520.002,520.00520
2025-08-222,545.002,545.002,545.002,545.002,545.001
2025-08-212,460.002,520.002,460.002,495.002,495.00172
2025-08-202,550.002,550.002,460.002,525.002,525.001,600
2025-08-192,500.002,580.002,490.002,540.002,540.005,415
2025-08-182,530.002,550.002,500.002,525.002,525.00817
2025-08-142,500.002,520.002,500.002,520.002,520.001,766
2025-08-132,530.002,530.002,500.002,530.002,530.00287
2025-08-122,580.002,580.002,530.002,550.002,550.001,002
2025-08-112,580.002,580.002,525.002,550.002,550.002,503
2025-08-082,555.002,570.002,530.002,560.002,560.00695
2025-08-072,550.002,555.002,500.002,555.002,555.003,976
2025-08-062,530.002,560.002,475.002,550.002,550.006,062
2025-08-052,570.002,570.002,500.002,540.002,540.001,804
2025-08-042,580.002,580.002,470.002,550.002,550.00331
2025-08-012,585.002,585.002,470.002,540.002,540.001,866
2025-07-312,570.002,570.002,530.002,555.002,555.005,366
2025-07-302,525.002,585.002,525.002,580.002,580.001,656
2025-07-292,550.002,650.002,450.002,590.002,590.0030,954
2025-07-282,405.002,530.002,400.002,530.002,530.0011,481
2025-07-252,425.002,490.002,400.002,475.002,475.006,918
2025-07-242,495.002,525.002,440.002,490.002,490.001,165
2025-07-232,475.002,485.002,455.002,485.002,485.002,686
2025-07-222,530.002,530.002,455.002,485.002,485.00133
← NewerPage 5 of 21 · 1,216 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.