See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 413300.KQ stock page

413300 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,315.002,315.002,315.002,315.002,315.008
2024-07-192,720.002,720.002,720.002,720.002,720.001
2024-07-182,380.002,380.002,380.002,380.002,380.004
2024-07-172,800.002,800.002,800.002,800.002,800.001
2024-07-162,900.002,900.002,900.002,900.002,900.000
2024-07-152,900.002,900.002,900.002,900.002,900.001
2024-07-122,540.002,540.002,540.002,540.002,540.001
2024-07-112,170.002,550.002,170.002,540.002,540.00251
2024-07-102,555.002,555.001,900.002,550.002,550.003
2024-07-092,200.002,245.001,700.002,235.002,235.00106
2024-07-082,340.002,340.001,735.001,999.001,999.0013
2024-07-052,750.002,750.002,040.002,040.002,040.005
2024-07-042,295.002,395.001,800.002,395.002,395.00286
2024-07-032,800.002,800.002,115.002,115.002,115.002
2024-07-022,040.002,745.002,040.002,485.002,485.00262
2024-07-012,400.002,400.002,400.002,400.002,400.001
2024-06-282,185.002,185.002,185.002,185.002,185.0021
2024-06-272,600.002,600.002,000.002,570.002,570.0080
2024-06-262,350.002,350.002,025.002,350.002,350.0019
2024-06-252,400.002,400.001,786.002,075.002,075.00133
2024-06-242,470.002,470.002,100.002,100.002,100.0027
2024-06-212,200.002,470.001,870.002,470.002,470.00519
2024-06-202,200.002,200.002,200.002,200.002,200.001
2024-06-192,045.002,045.001,740.002,045.002,045.00504
2024-06-182,400.002,400.002,045.002,045.002,045.002
2024-06-172,400.002,400.002,235.002,235.002,235.003
2024-06-142,650.002,650.002,055.002,125.002,125.0045
2024-06-132,650.002,850.002,135.002,415.002,415.00205
2024-06-122,500.002,500.002,150.002,490.002,490.0015
2024-06-112,295.002,295.002,295.002,295.002,295.003
2024-06-102,700.002,700.002,700.002,700.002,700.001
2024-06-072,350.002,410.002,150.002,410.002,410.0052
2024-06-052,480.002,480.002,000.002,415.002,415.00153
2024-06-042,650.002,650.001,990.002,160.002,160.00252
2024-06-032,425.002,425.002,100.002,340.002,340.00380
2024-05-313,060.003,060.002,275.002,425.002,425.00153
2024-05-302,675.002,675.002,675.002,675.002,675.007
2024-05-293,145.003,145.003,145.003,145.003,145.001
2024-05-282,750.002,750.002,750.002,750.002,750.001
2024-05-272,700.002,700.002,130.002,500.002,500.00130
2024-05-243,220.003,220.002,490.002,490.002,490.00262
2024-05-233,320.003,320.002,480.002,925.002,925.0099
2024-05-222,200.002,970.002,200.002,915.002,915.0097
2024-05-212,590.002,590.002,585.002,585.002,585.0013
2024-05-202,490.002,930.002,490.002,495.002,495.004
2024-05-172,345.002,645.002,345.002,560.002,560.0055
2024-05-162,790.002,790.002,080.002,345.002,345.00363
2024-05-142,550.002,575.002,445.002,445.002,445.0014
2024-05-132,330.002,330.002,245.002,245.002,245.004
2024-05-102,330.002,330.002,035.002,035.002,035.002
2024-05-092,490.002,550.001,930.002,045.002,045.0029
2024-05-081,979.002,275.001,683.002,265.002,265.001,538
2024-05-071,979.001,979.001,979.001,979.001,979.0046
2024-05-032,265.002,265.002,265.002,265.002,265.001
2024-05-022,290.002,290.001,725.001,980.001,980.00102
2024-04-302,020.002,020.002,020.002,020.002,020.001
2024-04-292,070.002,070.002,070.002,070.002,070.001
2024-04-262,090.002,090.002,090.002,090.002,090.001
2024-04-252,390.002,390.001,785.002,090.002,090.00515
2024-04-242,095.002,100.002,095.002,100.002,100.002
← NewerPage 10 of 12 · 684 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.