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
2025-07-212,960.003,095.002,955.003,090.003,090.001,471
2025-07-183,000.003,130.002,950.003,130.003,130.002,052
2025-07-173,100.003,200.002,950.003,200.003,200.002,750
2025-07-163,300.003,300.002,900.003,300.003,300.003,011
2025-07-153,300.003,300.003,300.003,300.003,300.000
2025-07-143,300.003,300.003,300.003,300.003,300.001
2025-07-113,390.003,390.003,390.003,390.003,390.000
2025-07-103,390.003,390.003,390.003,390.003,390.000
2025-07-093,200.003,390.003,100.003,390.003,390.00652
2025-07-083,100.003,400.003,000.003,400.003,400.00899
2025-07-073,200.003,295.003,100.003,275.003,275.0035
2025-07-042,910.003,300.002,910.003,300.003,300.00242
2025-07-033,100.003,100.002,900.003,090.003,090.00262
2025-07-023,100.003,100.002,800.003,090.003,090.002,277
2025-07-013,100.003,200.002,915.002,970.002,970.001,942
2025-06-303,290.003,290.003,200.003,200.003,200.00161
2025-06-273,500.003,500.003,500.003,500.003,500.000
2025-06-263,500.003,500.003,500.003,500.003,500.000
2025-06-253,400.003,500.003,400.003,500.003,500.0018
2025-06-243,200.003,400.003,200.003,400.003,400.00301
2025-06-233,500.003,500.003,150.003,400.003,400.00390
2025-06-203,300.003,400.003,200.003,400.003,400.00715
2025-06-193,395.003,495.003,200.003,200.003,200.00229
2025-06-183,400.003,695.003,200.003,210.003,210.002,545
2025-06-173,400.003,700.003,400.003,695.003,695.00521
2025-06-163,600.003,600.003,200.003,600.003,600.00293
2025-06-133,500.003,500.003,500.003,500.003,500.000
2025-06-123,300.003,600.003,080.003,500.003,500.003,715
2025-06-113,500.003,600.003,500.003,600.003,600.00105
2025-06-103,600.003,600.003,300.003,500.003,500.00121
2025-06-093,400.003,400.003,400.003,400.003,400.001
2025-06-053,600.003,600.003,400.003,400.003,400.002,179
2025-06-043,600.003,800.003,600.003,800.003,800.0030
2025-06-023,500.003,500.003,500.003,500.003,500.0057
2025-05-303,600.003,600.003,300.003,300.003,300.0012
2025-05-293,500.003,500.003,380.003,380.003,380.00217
2025-05-284,020.004,020.003,975.003,975.003,975.0013
2025-05-273,500.003,500.003,500.003,500.003,500.001
2025-05-263,490.003,490.003,490.003,490.003,490.000
2025-05-233,400.003,500.003,200.003,490.003,490.0013
2025-05-223,600.003,600.003,185.003,185.003,185.0079
2025-05-213,300.003,600.003,300.003,600.003,600.0042
2025-05-203,300.003,450.003,000.003,280.003,280.001,734
2025-05-193,300.003,400.003,300.003,300.003,300.003
2025-05-163,300.003,400.003,200.003,400.003,400.00294
2025-05-153,600.003,600.003,400.003,560.003,560.003
2025-05-143,600.003,600.003,600.003,600.003,600.000
2025-05-133,410.003,600.003,410.003,600.003,600.0010
2025-05-123,470.003,470.003,470.003,470.003,470.000
2025-05-093,700.003,700.003,400.003,470.003,470.0015
2025-05-083,500.003,500.003,500.003,500.003,500.000
2025-05-073,700.003,700.003,500.003,500.003,500.002
2025-05-023,500.003,500.003,500.003,500.003,500.000
2025-04-303,500.003,500.003,500.003,500.003,500.000
2025-04-293,500.003,500.003,500.003,500.003,500.001
2025-04-283,690.003,690.003,500.003,500.003,500.00131
2025-04-253,505.003,650.003,420.003,550.003,550.002,272
2025-04-243,600.003,800.003,600.003,800.003,800.00276
2025-04-233,630.003,630.003,630.003,630.003,630.001
2025-04-223,500.003,800.003,500.003,500.003,500.00527
← NewerPage 6 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.