Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 278990.KQ stock page

278990 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-286,000.006,090.006,000.006,090.006,090.00600
2023-04-276,000.006,000.006,000.006,000.006,000.001
2023-04-265,930.005,930.005,930.005,930.005,930.000
2023-04-255,930.005,930.005,930.005,930.005,930.0057
2023-04-246,000.006,000.005,600.006,000.006,000.003
2023-04-215,990.005,990.005,990.005,990.005,990.000
2023-04-206,100.006,100.005,600.005,990.005,990.00433
2023-04-194,795.005,500.004,795.005,400.005,400.00391
2023-04-184,695.004,795.004,690.004,795.004,795.00139
2023-04-174,595.004,695.004,000.004,695.004,695.00123
2023-04-144,195.004,700.004,195.004,400.004,400.00422
2023-04-134,135.004,135.004,135.004,135.004,135.000
2023-04-124,100.004,135.004,100.004,135.004,135.0077
2023-04-114,095.004,145.003,825.004,140.004,140.001,470
2023-04-104,700.004,700.003,550.004,295.004,295.004,712
2023-04-073,810.004,095.003,810.004,095.004,095.003
2023-04-064,095.004,095.004,095.004,095.004,095.001
2023-04-054,095.004,100.003,900.003,900.003,900.0030
2023-04-043,995.004,100.003,995.004,100.004,100.0041
2023-04-034,195.004,195.003,705.004,100.004,100.002,453
2023-03-313,900.004,590.003,900.004,195.004,195.001,645
2023-03-304,000.004,000.003,700.003,995.003,995.002,317
2023-03-293,600.004,000.003,595.003,700.003,700.00473
2023-03-283,300.003,500.003,300.003,500.003,500.00293
2023-03-273,100.003,500.003,005.003,500.003,500.001,681
2023-03-243,600.003,600.003,200.003,395.003,395.00928
2023-03-233,400.003,700.003,100.003,300.003,300.00446
2023-03-223,600.003,895.003,210.003,500.003,500.00241
2023-03-213,770.003,770.003,770.003,770.003,770.0012
2023-03-203,810.003,810.003,810.003,810.003,810.001
2023-03-173,815.003,815.003,815.003,815.003,815.001
2023-03-163,900.003,900.003,900.003,900.003,900.000
2023-03-153,900.003,900.003,900.003,900.003,900.001
2023-03-143,700.003,700.003,700.003,700.003,700.00222
2023-03-134,000.004,000.004,000.004,000.004,000.000
2023-03-103,700.004,000.003,700.004,000.004,000.004
2023-03-093,985.003,985.003,985.003,985.003,985.002
2023-03-083,995.003,995.003,990.003,990.003,990.003
2023-03-073,900.003,995.003,895.003,900.003,900.0081
2023-03-063,795.003,795.003,790.003,790.003,790.0085
2023-03-033,800.003,900.003,795.003,795.003,795.001,369
2023-03-023,595.003,795.003,580.003,795.003,795.00485
2023-02-283,195.003,600.003,195.003,495.003,495.00155
2023-02-273,195.003,195.003,195.003,195.003,195.000
2023-02-243,100.003,195.003,080.003,195.003,195.00601
2023-02-233,100.003,100.003,050.003,100.003,100.002,943
2023-02-223,100.003,100.003,100.003,100.003,100.000
2023-02-213,295.003,295.003,015.003,100.003,100.00340
2023-02-203,295.003,295.003,295.003,295.003,295.001
2023-02-173,000.003,395.003,000.003,395.003,395.001,961
2023-02-163,195.003,195.003,195.003,195.003,195.000
2023-02-153,195.003,195.003,195.003,195.003,195.001
2023-02-143,195.003,195.003,195.003,195.003,195.0010
2023-02-133,175.003,190.003,175.003,190.003,190.00242
2023-02-103,190.003,190.003,190.003,190.003,190.000
2023-02-093,190.003,190.003,190.003,190.003,190.001
2023-02-083,195.003,195.003,100.003,190.003,190.0022
2023-02-073,300.003,300.003,200.003,300.003,300.006
2023-02-063,395.003,395.003,395.003,395.003,395.0010
2023-02-033,200.003,395.003,200.003,395.003,395.006
← NewerPage 15 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.