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
2023-02-023,300.003,300.003,200.003,200.003,200.00921
2023-02-013,585.003,585.003,110.003,495.003,495.00527
2023-01-313,500.003,595.003,145.003,145.003,145.001,686
2023-01-303,695.003,695.003,695.003,695.003,695.00101
2023-01-273,795.003,795.003,795.003,795.003,795.001
2023-01-263,745.003,745.003,745.003,745.003,745.0040
2023-01-253,870.003,870.003,600.003,850.003,850.0010
2023-01-203,880.003,880.003,880.003,880.003,880.004
2023-01-193,895.003,895.003,895.003,895.003,895.0020
2023-01-184,100.004,100.003,300.003,900.003,900.00324
2023-01-173,850.003,850.003,850.003,850.003,850.000
2023-01-164,295.004,400.003,500.003,850.003,850.00360
2023-01-134,200.004,600.003,900.004,100.004,100.00145
2023-01-124,095.004,200.003,700.004,200.004,200.0044
2023-01-113,645.004,100.003,500.004,100.004,100.00182
2023-01-103,995.003,995.003,335.003,795.003,795.00130
2023-01-093,795.003,900.003,795.003,900.003,900.0030
2023-01-063,795.003,795.003,795.003,795.003,795.002
2023-01-053,800.003,800.003,800.003,800.003,800.003
2023-01-043,600.003,800.003,600.003,800.003,800.0011
2023-01-033,800.003,800.003,700.003,700.003,700.0021
2023-01-024,000.004,000.003,900.003,900.003,900.0020
2022-12-294,200.004,200.004,100.004,100.004,100.0020
2022-12-284,080.004,080.004,080.004,080.004,080.000
2022-12-274,100.004,100.004,080.004,080.004,080.0018
2022-12-263,715.003,715.003,715.003,715.003,715.001
2022-12-233,730.003,730.003,730.003,730.003,730.00116
2022-12-224,395.004,395.003,740.003,740.003,740.003,926
2022-12-214,900.004,900.004,080.004,395.004,395.001,807
2022-12-204,795.004,795.004,795.004,795.004,795.001
2022-12-194,200.004,200.004,200.004,200.004,200.000
2022-12-164,200.004,200.004,200.004,200.004,200.000
2022-12-154,200.004,200.004,200.004,200.004,200.000
2022-12-144,100.004,795.004,100.004,200.004,200.001,941
2022-12-134,800.004,800.004,800.004,800.004,800.000
2022-12-124,800.004,800.004,800.004,800.004,800.000
2022-12-094,800.004,800.004,800.004,800.004,800.000
2022-12-084,800.004,800.004,800.004,800.004,800.000
2022-12-074,800.004,800.004,800.004,800.004,800.000
2022-12-064,800.004,800.004,800.004,800.004,800.000
2022-12-054,800.004,800.004,800.004,800.004,800.00100
2022-12-025,610.005,610.005,610.005,610.005,610.001
2022-12-014,890.004,890.004,890.004,890.004,890.002
2022-11-304,895.004,895.004,895.004,895.004,895.000
2022-11-294,895.004,895.004,895.004,895.004,895.000
2022-11-284,895.004,895.004,895.004,895.004,895.000
2022-11-254,895.004,895.004,895.004,895.004,895.0020
2022-11-244,895.004,895.004,895.004,895.004,895.000
2022-11-234,895.004,895.004,895.004,895.004,895.0020
2022-11-224,895.004,895.004,895.004,895.004,895.000
2022-11-214,895.004,895.004,895.004,895.004,895.000
2022-11-184,895.004,895.004,895.004,895.004,895.003
2022-11-174,700.004,700.004,700.004,700.004,700.000
2022-11-164,700.004,700.004,700.004,700.004,700.000
2022-11-154,700.004,700.004,700.004,700.004,700.000
2022-11-144,700.004,700.004,700.004,700.004,700.000
2022-11-114,700.004,700.004,700.004,700.004,700.0020
2022-11-104,800.004,800.004,800.004,800.004,800.000
2022-11-094,800.004,800.004,800.004,800.004,800.000
2022-11-084,800.004,800.004,800.004,800.004,800.000
← NewerPage 16 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.