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
2026-04-162,900.003,000.002,630.002,900.002,900.00537
2026-04-152,900.002,900.002,615.002,880.002,880.004,204
2026-04-143,000.003,000.002,760.003,000.003,000.00134
2026-04-133,200.003,200.003,180.003,180.003,180.00160
2026-04-103,100.003,200.003,000.003,200.003,200.0021
2026-04-093,000.003,385.002,755.003,385.003,385.001,343
2026-04-083,395.003,395.003,100.003,200.003,200.00131
2026-04-073,400.003,400.003,400.003,400.003,400.000
2026-04-063,200.003,400.003,100.003,400.003,400.00416
2026-04-033,495.003,495.003,300.003,495.003,495.00203
2026-04-023,300.003,450.003,300.003,450.003,450.00401
2026-04-013,190.003,190.003,190.003,190.003,190.0066
2026-03-313,250.003,250.003,250.003,250.003,250.00500
2026-03-303,000.003,250.002,805.003,250.003,250.00636
2026-03-273,300.003,300.003,300.003,300.003,300.000
2026-03-263,390.003,390.003,100.003,300.003,300.0012
2026-03-252,990.003,200.002,990.003,190.003,190.00228
2026-03-243,500.003,500.002,890.002,890.002,890.00382
2026-03-233,500.003,500.003,400.003,400.003,400.0046
2026-03-203,300.003,495.003,070.003,390.003,390.00727
2026-03-193,400.003,600.003,070.003,600.003,600.00288
2026-03-183,695.003,695.003,300.003,600.003,600.00169
2026-03-173,200.003,700.003,200.003,700.003,700.0073
2026-03-163,400.003,400.003,400.003,400.003,400.00356
2026-03-133,000.003,300.003,000.003,300.003,300.009
2026-03-123,200.003,300.003,200.003,300.003,300.00591
2026-03-113,200.003,200.003,200.003,200.003,200.001
2026-03-103,300.003,300.003,000.003,200.003,200.00349
2026-03-093,200.003,200.003,100.003,200.003,200.00508
2026-03-063,200.003,200.003,200.003,200.003,200.001
2026-03-053,200.003,200.003,200.003,200.003,200.001
2026-03-043,300.003,300.002,890.003,190.003,190.001,043
2026-03-033,100.003,400.003,100.003,400.003,400.0012
2026-02-273,395.003,395.002,915.003,370.003,370.00140
2026-02-263,500.003,500.002,940.003,395.003,395.00544
2026-02-253,400.003,450.003,100.003,450.003,450.001,652
2026-02-243,300.003,300.003,000.003,300.003,300.00544
2026-02-233,390.003,390.003,100.003,390.003,390.00326
2026-02-203,300.003,300.003,280.003,280.003,280.00303
2026-02-193,300.003,300.003,300.003,300.003,300.001
2026-02-133,300.003,300.003,215.003,215.003,215.002
2026-02-123,300.003,300.003,100.003,250.003,250.0082
2026-02-113,200.003,200.002,895.003,200.003,200.00214
2026-02-103,200.003,200.003,200.003,200.003,200.000
2026-02-093,200.003,200.003,200.003,200.003,200.000
2026-02-062,900.003,200.002,900.003,200.003,200.002
2026-02-053,200.003,200.003,200.003,200.003,200.000
2026-02-043,200.003,200.003,200.003,200.003,200.000
2026-02-033,200.003,200.003,200.003,200.003,200.000
2026-02-023,200.003,200.003,200.003,200.003,200.002
2026-01-303,400.003,400.002,900.003,380.003,380.00364
2026-01-293,100.003,290.003,050.003,290.003,290.00171
2026-01-283,100.003,100.003,100.003,100.003,100.004
2026-01-273,100.003,100.003,100.003,100.003,100.001
2026-01-263,100.003,100.003,100.003,100.003,100.001
2026-01-233,100.003,100.003,100.003,100.003,100.001
2026-01-223,100.003,100.003,100.003,100.003,100.000
2026-01-212,990.003,100.002,990.003,100.003,100.00350
2026-01-202,990.002,990.002,975.002,975.002,975.0061
2026-01-193,000.003,100.002,800.002,900.002,900.00893
← NewerPage 3 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.