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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 278990.KQ stock page

278990 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-212,980.003,000.002,900.002,990.002,990.002,722
2025-10-202,990.002,990.002,990.002,990.002,990.000
2025-10-172,900.003,000.002,900.002,990.002,990.00135
2025-10-162,800.002,890.002,700.002,850.002,850.00910
2025-10-152,550.002,800.002,400.002,790.002,790.00345
2025-10-142,560.002,560.002,560.002,560.002,560.001
2025-10-132,330.002,560.002,330.002,540.002,540.002,006
2025-10-102,500.002,500.002,300.002,340.002,340.001,653
2025-10-022,400.002,650.002,400.002,650.002,650.0055
2025-10-012,680.002,680.002,580.002,580.002,580.0040
2025-09-302,695.002,700.002,295.002,500.002,500.004,569
2025-09-292,700.002,700.002,700.002,700.002,700.000
2025-09-262,700.002,700.002,700.002,700.002,700.00150
2025-09-252,700.003,000.002,700.002,700.002,700.0060
2025-09-242,660.002,660.002,660.002,660.002,660.000
2025-09-232,900.002,900.002,400.002,660.002,660.006,265
2025-09-222,700.002,825.002,700.002,820.002,820.0011
2025-09-192,840.002,840.002,840.002,840.002,840.000
2025-09-182,840.002,840.002,840.002,840.002,840.002
2025-09-173,295.003,295.002,750.002,850.002,850.002,550
2025-09-163,000.003,200.003,000.003,200.003,200.00106
2025-09-152,990.002,990.002,990.002,990.002,990.000
2025-09-122,900.002,990.002,900.002,990.002,990.00523
2025-09-112,900.003,090.002,750.003,000.003,000.003,754
2025-09-102,900.003,190.002,900.003,190.003,190.004
2025-09-092,900.003,195.002,900.003,190.003,190.00110
2025-09-083,200.003,200.003,200.003,200.003,200.001
2025-09-053,150.003,150.003,150.003,150.003,150.002
2025-09-043,195.003,195.003,195.003,195.003,195.000
2025-09-033,200.003,200.003,000.003,195.003,195.0012
2025-09-023,200.003,200.003,200.003,200.003,200.0010
2025-09-013,030.003,200.003,000.003,200.003,200.001,452
2025-08-293,300.003,300.003,300.003,300.003,300.001
2025-08-283,150.003,200.003,150.003,200.003,200.00281
2025-08-273,200.003,200.003,200.003,200.003,200.000
2025-08-263,000.003,200.003,000.003,200.003,200.00294
2025-08-253,100.003,200.003,100.003,200.003,200.0056
2025-08-223,300.003,300.002,900.003,300.003,300.00575
2025-08-213,150.003,150.003,150.003,150.003,150.001
2025-08-203,000.003,100.002,900.003,100.003,100.00312
2025-08-193,295.003,300.002,900.002,900.002,900.001,694
2025-08-183,200.003,295.003,000.003,295.003,295.00159
2025-08-142,900.003,100.002,900.003,100.003,100.00225
2025-08-133,100.003,100.002,750.003,000.003,000.001,866
2025-08-122,900.003,090.002,900.003,090.003,090.00614
2025-08-112,800.002,800.002,795.002,795.002,795.0012
2025-08-082,800.002,970.002,615.002,930.002,930.00703
2025-08-072,875.002,875.002,700.002,700.002,700.00115
2025-08-062,900.002,900.002,800.002,900.002,900.00114
2025-08-052,870.002,870.002,870.002,870.002,870.000
2025-08-042,870.002,870.002,870.002,870.002,870.00202
2025-08-012,890.002,890.002,890.002,890.002,890.000
2025-07-312,800.003,000.002,650.002,890.002,890.00775
2025-07-302,900.002,945.002,805.002,810.002,810.001,026
2025-07-292,900.003,300.002,730.003,000.003,000.002,810
2025-07-282,800.002,870.002,710.002,870.002,870.001,324
2025-07-252,900.002,995.002,775.002,995.002,995.001,805
2025-07-242,900.003,200.002,900.003,100.003,100.00476
2025-07-232,805.002,890.002,710.002,865.002,865.001,580
2025-07-222,905.002,950.002,900.002,940.002,940.002,003
← NewerPage 5 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.