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
2026-01-163,150.003,200.003,150.003,200.003,200.00313
2026-01-153,100.003,240.003,000.003,160.003,160.001,011
2026-01-143,200.003,300.003,200.003,300.003,300.00232
2026-01-133,200.003,400.003,000.003,400.003,400.001,019
2026-01-123,200.003,595.003,200.003,500.003,500.00121
2026-01-093,495.003,595.003,000.003,595.003,595.0093
2026-01-083,495.003,495.003,100.003,495.003,495.0097
2026-01-073,200.003,300.003,200.003,300.003,300.0020
2026-01-063,395.003,395.003,100.003,100.003,100.0011
2026-01-053,200.003,495.003,000.003,300.003,300.00238
2026-01-023,500.003,500.003,000.003,400.003,400.00182
2025-12-303,400.003,400.002,900.003,400.003,400.00101
2025-12-293,400.003,400.003,400.003,400.003,400.001
2025-12-263,100.003,400.002,805.003,300.003,300.00205
2025-12-243,200.003,295.003,200.003,295.003,295.0020
2025-12-232,900.003,100.002,705.003,100.003,100.00440
2025-12-222,900.003,095.002,705.002,770.002,770.0090
2025-12-193,100.003,100.003,100.003,100.003,100.001
2025-12-183,095.003,100.003,095.003,100.003,100.002
2025-12-173,100.003,100.003,100.003,100.003,100.001
2025-12-163,100.003,100.003,100.003,100.003,100.001
2025-12-152,800.003,000.002,800.003,000.003,000.0037
2025-12-122,600.003,000.002,400.002,800.002,800.002,273
2025-12-112,800.002,850.002,400.002,750.002,750.003,274
2025-12-102,850.003,000.002,800.002,800.002,800.00268
2025-12-093,000.003,000.003,000.003,000.003,000.001
2025-12-083,000.003,000.002,870.002,870.002,870.0088
2025-12-053,100.003,100.003,100.003,100.003,100.0015
2025-12-043,200.003,200.003,200.003,200.003,200.0065
2025-12-032,900.002,900.002,900.002,900.002,900.00102
2025-12-023,345.003,375.002,845.002,845.002,845.003,129
2025-12-013,400.003,400.003,345.003,345.003,345.0023
2025-11-283,400.003,400.003,385.003,385.003,385.007
2025-11-273,600.003,600.003,200.003,380.003,380.0024
2025-11-263,500.003,500.002,980.003,500.003,500.00739
2025-11-253,495.003,495.003,495.003,495.003,495.0022
2025-11-243,200.003,200.003,200.003,200.003,200.000
2025-11-213,400.003,600.003,000.003,200.003,200.0091
2025-11-203,400.003,400.003,100.003,320.003,320.0024
2025-11-193,400.003,400.003,100.003,335.003,335.00103
2025-11-183,340.003,340.003,340.003,340.003,340.00100
2025-11-173,370.003,390.003,370.003,390.003,390.00755
2025-11-143,300.003,600.003,200.003,485.003,485.0070
2025-11-133,400.003,600.003,200.003,500.003,500.00196
2025-11-123,400.003,400.003,400.003,400.003,400.001
2025-11-113,400.003,400.003,100.003,375.003,375.0085
2025-11-103,400.003,500.003,200.003,400.003,400.0036
2025-11-073,000.003,200.003,000.003,200.003,200.0030
2025-11-062,950.003,000.002,950.003,000.003,000.009
2025-11-052,900.002,950.002,900.002,950.002,950.00532
2025-11-042,980.002,980.002,950.002,950.002,950.00349
2025-11-032,950.002,950.002,950.002,950.002,950.00530
2025-10-313,100.003,385.002,800.002,895.002,895.00798
2025-10-302,890.003,290.002,805.003,290.003,290.00584
2025-10-293,300.003,300.003,300.003,300.003,300.001
2025-10-282,995.002,995.002,800.002,890.002,890.0017
2025-10-272,940.003,000.002,900.002,955.002,955.0069
2025-10-242,945.002,945.002,600.002,940.002,940.00564
2025-10-232,990.002,990.002,990.002,990.002,990.000
2025-10-222,990.002,990.002,990.002,990.002,990.00500
← NewerPage 4 of 21 · 1,220 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.