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
2025-04-213,600.003,700.003,500.003,700.003,700.00811
2025-04-183,700.003,700.003,400.003,600.003,600.001,797
2025-04-173,800.003,800.003,800.003,800.003,800.001
2025-04-163,500.003,700.003,400.003,700.003,700.00613
2025-04-153,700.003,795.003,600.003,790.003,790.00454
2025-04-143,700.004,000.003,350.003,600.003,600.001,429
2025-04-113,900.003,900.003,500.003,900.003,900.00171
2025-04-103,600.003,850.003,500.003,800.003,800.00568
2025-04-093,800.004,000.003,400.003,890.003,890.00447
2025-04-083,700.004,000.003,500.004,000.004,000.00482
2025-04-073,800.004,075.003,485.003,900.003,900.001,445
2025-04-044,300.004,300.003,600.004,100.004,100.00241
2025-04-034,200.004,200.004,200.004,200.004,200.0059
2025-04-024,100.004,100.003,800.004,050.004,050.0053
2025-04-013,900.004,050.003,900.004,050.004,050.0042
2025-03-314,000.004,190.004,000.004,190.004,190.0061
2025-03-284,400.004,400.004,400.004,400.004,400.001
2025-03-274,100.004,390.004,000.004,360.004,360.00268
2025-03-264,700.004,700.004,150.004,390.004,390.001,612
2025-03-254,700.004,700.004,400.004,650.004,650.004
2025-03-244,600.004,600.004,500.004,600.004,600.00212
2025-03-214,500.004,800.004,300.004,700.004,700.00715
2025-03-204,800.004,800.004,800.004,800.004,800.000
2025-03-194,800.004,800.004,800.004,800.004,800.001
2025-03-184,800.004,800.004,600.004,600.004,600.007
2025-03-174,750.004,750.004,750.004,750.004,750.000
2025-03-144,500.004,750.004,500.004,750.004,750.0011
2025-03-134,800.004,800.004,800.004,800.004,800.001
2025-03-124,800.004,800.004,800.004,800.004,800.000
2025-03-114,800.004,800.004,800.004,800.004,800.001
2025-03-104,600.004,700.004,600.004,700.004,700.00110
2025-03-074,800.004,900.004,800.004,900.004,900.0015
2025-03-064,800.004,800.004,800.004,800.004,800.000
2025-03-054,700.004,800.004,600.004,800.004,800.00473
2025-03-044,700.004,900.004,600.004,900.004,900.00240
2025-02-284,995.004,995.004,995.004,995.004,995.000
2025-02-274,700.004,995.004,600.004,995.004,995.0041
2025-02-264,900.004,900.004,900.004,900.004,900.0030
2025-02-254,700.005,000.004,400.004,700.004,700.00602
2025-02-244,995.004,995.004,995.004,995.004,995.001
2025-02-214,800.004,995.004,800.004,995.004,995.00635
2025-02-204,800.004,800.004,800.004,800.004,800.0012
2025-02-194,500.004,700.004,500.004,700.004,700.0011
2025-02-184,700.004,800.004,600.004,800.004,800.0021
2025-02-174,800.005,000.004,600.004,995.004,995.00773
2025-02-144,605.005,050.004,600.005,050.005,050.00166
2025-02-134,700.004,900.004,600.004,900.004,900.00232
2025-02-124,500.004,995.004,500.004,995.004,995.0069
2025-02-114,400.004,400.004,200.004,400.004,400.0026
2025-02-104,700.004,700.004,700.004,700.004,700.001
2025-02-074,680.004,680.004,680.004,680.004,680.000
2025-02-064,680.004,680.004,680.004,680.004,680.000
2025-02-054,600.004,680.004,600.004,680.004,680.009
2025-02-044,600.004,600.004,600.004,600.004,600.0010
2025-02-034,700.004,700.004,500.004,700.004,700.0026
2025-01-314,800.004,800.004,500.004,780.004,780.0025
2025-01-244,600.004,800.004,600.004,750.004,750.00265
2025-01-234,700.004,700.004,700.004,700.004,700.00220
2025-01-224,600.004,600.004,480.004,490.004,490.00420
2025-01-214,700.004,800.004,400.004,800.004,800.0050
← NewerPage 7 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.