Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 278990.KQ stock page

278990 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-152,500.002,700.002,500.002,700.002,700.0030
2026-07-142,600.002,600.002,400.002,400.002,400.0011
2026-07-132,700.002,700.002,500.002,500.002,500.0013
2026-07-102,400.002,700.002,400.002,700.002,700.0040
2026-07-092,400.002,400.002,350.002,385.002,385.0015
2026-07-082,760.002,760.002,760.002,760.002,760.001
2026-07-072,400.002,400.002,400.002,400.002,400.001
2026-07-062,400.002,400.002,400.002,400.002,400.001
2026-07-032,500.002,500.002,500.002,500.002,500.000
2026-07-022,500.002,500.002,500.002,500.002,500.000
2026-07-012,500.002,500.002,500.002,500.002,500.000
2026-06-302,500.002,500.002,500.002,500.002,500.000
2026-06-292,500.002,500.002,500.002,500.002,500.001
2026-06-262,500.002,500.002,400.002,500.002,500.0012
2026-06-252,600.002,600.002,400.002,500.002,500.0023
2026-06-242,500.002,595.002,500.002,595.002,595.0080
2026-06-232,500.002,500.002,500.002,500.002,500.000
2026-06-222,500.002,500.002,500.002,500.002,500.0010
2026-06-192,700.002,700.002,400.002,500.002,500.0022
2026-06-182,600.002,895.002,550.002,550.002,550.00375
2026-06-172,600.003,000.002,500.003,000.003,000.0061
2026-06-162,795.002,795.002,795.002,795.002,795.0030
2026-06-152,600.002,600.002,400.002,500.002,500.0045
2026-06-122,550.002,550.002,550.002,550.002,550.001
2026-06-112,500.002,600.002,425.002,600.002,600.00131
2026-06-102,850.002,850.002,850.002,850.002,850.001
2026-06-092,500.002,500.002,500.002,500.002,500.000
2026-06-082,400.002,500.002,400.002,500.002,500.0011
2026-06-052,400.002,500.002,400.002,500.002,500.0015
2026-06-042,545.002,545.002,545.002,545.002,545.0020
2026-06-022,300.002,400.002,300.002,400.002,400.0011
2026-06-012,400.002,500.002,400.002,400.002,400.0030
2026-05-292,550.002,550.002,500.002,550.002,550.00218
2026-05-282,500.002,800.002,400.002,800.002,800.00451
2026-05-272,600.002,600.002,500.002,600.002,600.00192
2026-05-262,700.002,700.002,700.002,700.002,700.0030
2026-05-222,600.002,800.002,600.002,800.002,800.00458
2026-05-212,500.002,800.002,500.002,800.002,800.0065
2026-05-202,670.002,700.002,670.002,700.002,700.002
2026-05-192,690.002,690.002,690.002,690.002,690.000
2026-05-182,500.002,690.002,495.002,690.002,690.00145
2026-05-152,700.002,700.002,700.002,700.002,700.0011
2026-05-142,985.002,985.002,985.002,985.002,985.002
2026-05-132,600.002,800.002,600.002,600.002,600.00150
2026-05-122,700.002,700.002,300.002,570.002,570.00684
2026-05-112,800.002,800.002,500.002,600.002,600.0077
2026-05-082,800.003,100.002,690.002,700.002,700.00646
2026-05-072,600.002,800.002,550.002,780.002,780.00145
2026-05-062,500.002,700.002,400.002,580.002,580.001,980
2026-05-042,850.002,900.002,450.002,450.002,450.004,164
2026-04-302,990.002,990.002,640.002,850.002,850.003,207
2026-04-292,705.002,990.002,600.002,990.002,990.004,401
2026-04-282,900.003,000.002,900.002,990.002,990.00366
2026-04-273,000.003,000.002,615.002,985.002,985.00261
2026-04-242,900.002,900.002,850.002,900.002,900.00502
2026-04-232,890.003,000.002,890.003,000.003,000.00728
2026-04-223,100.003,200.002,900.002,900.002,900.00183
2026-04-213,270.003,400.003,000.003,395.003,395.00695
2026-04-203,495.003,495.003,200.003,200.003,200.0021
← NewerPage 2 of 2 · 119 trading days

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.