Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 317860.KQ stock page

317860 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-234,410.004,490.004,410.004,490.004,490.0024
2024-04-224,500.004,500.004,500.004,500.004,500.000
2024-04-194,500.004,500.004,500.004,500.004,500.001
2024-04-184,450.004,450.004,450.004,450.004,450.000
2024-04-174,500.004,500.003,785.004,450.004,450.00262
2024-04-164,700.004,700.004,700.004,700.004,700.000
2024-04-154,400.004,700.004,300.004,700.004,700.0021
2024-04-124,700.004,700.004,700.004,700.004,700.000
2024-04-114,600.004,700.004,500.004,700.004,700.0030
2024-04-094,800.004,800.004,800.004,800.004,800.001
2024-04-084,780.004,780.004,780.004,780.004,780.000
2024-04-054,780.004,780.004,780.004,780.004,780.000
2024-04-044,780.004,780.004,780.004,780.004,780.000
2024-04-034,780.004,780.004,780.004,780.004,780.001
2024-04-024,800.004,800.004,800.004,800.004,800.000
2024-04-014,620.004,800.004,620.004,800.004,800.003
2024-03-294,850.004,850.004,850.004,850.004,850.000
2024-03-284,800.004,850.004,610.004,850.004,850.0080
2024-03-274,400.004,700.004,400.004,700.004,700.0080
2024-03-264,850.004,850.004,200.004,800.004,800.00782
2024-03-254,900.004,900.004,900.004,900.004,900.000
2024-03-224,900.004,900.004,900.004,900.004,900.000
2024-03-214,890.004,900.004,890.004,900.004,900.0030
2024-03-204,610.004,900.004,610.004,900.004,900.0012
2024-03-194,610.004,875.004,610.004,875.004,875.002
2024-03-184,900.004,900.004,700.004,700.004,700.0036
2024-03-155,000.005,000.005,000.005,000.005,000.0010
2024-03-144,850.004,850.004,850.004,850.004,850.000
2024-03-134,850.004,850.004,850.004,850.004,850.000
2024-03-124,500.004,850.004,500.004,850.004,850.0032
2024-03-114,900.004,900.004,900.004,900.004,900.0010
2024-03-084,900.004,900.004,900.004,900.004,900.000
2024-03-074,500.004,900.004,500.004,900.004,900.00501
2024-03-064,900.004,900.004,900.004,900.004,900.0010
2024-03-054,900.004,900.004,900.004,900.004,900.000
2024-03-044,900.004,900.004,900.004,900.004,900.000
2024-02-294,500.004,900.004,500.004,900.004,900.00501
2024-02-284,895.004,895.004,895.004,895.004,895.001
2024-02-274,755.004,810.004,500.004,500.004,500.00501
2024-02-264,800.004,900.004,800.004,900.004,900.006
2024-02-234,810.004,900.004,800.004,900.004,900.0073
2024-02-224,800.004,900.004,800.004,900.004,900.00175
2024-02-214,805.004,900.004,800.004,900.004,900.0021
2024-02-205,390.005,390.004,200.004,900.004,900.0054
2024-02-194,800.004,800.004,800.004,800.004,800.0050
2024-02-164,850.004,850.004,800.004,800.004,800.0010
2024-02-154,755.004,900.004,755.004,900.004,900.0051
2024-02-144,655.004,900.004,655.004,900.004,900.002
2024-02-134,510.004,900.004,510.004,900.004,900.0051
2024-02-084,900.004,900.004,800.004,900.004,900.0023
2024-02-074,750.004,900.004,750.004,900.004,900.009
2024-02-064,700.004,900.004,700.004,800.004,800.004
2024-02-054,755.004,900.004,755.004,900.004,900.006
2024-02-024,725.004,900.004,725.004,900.004,900.002
2024-02-014,600.004,900.004,600.004,900.004,900.00101
2024-01-314,620.004,950.004,620.004,950.004,950.0033
2024-01-304,655.004,875.004,655.004,875.004,875.002
2024-01-294,700.004,900.004,700.004,900.004,900.00273
2024-01-264,800.004,900.004,800.004,900.004,900.0061
2024-01-254,700.004,800.004,695.004,800.004,800.003
← NewerPage 11 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.