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%WTI99.54▲ 2.46%
← 413300.KQ stock page

413300 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,300.002,300.001,751.001,999.001,999.001,768
2024-04-222,200.002,290.001,701.002,055.002,055.00286
2024-04-192,350.002,400.001,785.001,995.001,995.00191
2024-04-182,500.002,500.002,100.002,100.002,100.003
2024-04-172,235.002,240.002,235.002,240.002,240.0012
2024-04-162,280.002,280.001,950.001,950.001,950.0026
2024-04-152,470.002,490.001,870.002,000.002,000.00204
2024-04-122,275.002,280.002,200.002,200.002,200.0012
2024-04-112,195.002,195.001,708.001,985.001,985.009
2024-04-091,953.001,953.001,840.001,915.001,915.001,012
2024-04-082,295.002,295.001,750.001,750.001,750.00821
2024-04-052,240.002,240.001,700.002,010.002,010.001,738
2024-04-042,480.002,480.001,845.001,951.001,951.001,276
2024-04-032,200.002,200.001,700.002,170.002,170.002,645
2024-04-022,225.002,225.001,713.001,949.001,949.00214
2024-04-012,395.002,395.001,911.001,936.001,936.00107
2024-03-292,685.002,685.002,160.002,160.002,160.00108
2024-03-282,605.002,605.002,400.002,480.002,480.00203
2024-03-272,640.002,640.002,485.002,485.002,485.003
2024-03-263,400.003,400.002,525.002,540.002,540.00222
2024-03-252,990.003,050.002,270.002,965.002,965.0018
2024-03-222,895.002,925.002,165.002,670.002,670.0032
2024-03-212,495.002,600.002,465.002,545.002,545.00108
2024-03-203,100.003,100.002,295.002,295.002,295.00450
2024-03-192,700.002,700.002,700.002,700.002,700.002
2024-03-182,690.002,690.002,225.002,440.002,440.0030
2024-03-152,755.002,755.002,330.002,615.002,615.0015
2024-03-142,680.002,685.002,200.002,585.002,585.0020
2024-03-132,665.002,665.002,300.002,565.002,565.00130
2024-03-122,495.002,495.002,330.002,330.002,330.0032
2024-03-112,870.002,870.002,300.002,300.002,300.0022
2024-03-082,720.002,720.002,700.002,705.002,705.0024
2024-03-072,480.002,480.001,871.002,390.002,390.00307
2024-03-062,230.002,230.002,170.002,175.002,175.00152
2024-03-052,490.002,580.001,930.001,942.001,942.00215
2024-03-042,870.002,870.002,245.002,245.002,245.00206
2024-02-292,685.002,685.002,055.002,640.002,640.00415
2024-02-282,700.002,700.002,110.002,400.002,400.00351
2024-02-272,580.002,580.001,955.002,480.002,480.00405
2024-02-262,880.002,880.002,290.002,290.002,290.00307
2024-02-232,600.002,690.002,180.002,690.002,690.001,003
2024-02-222,985.002,985.002,255.002,560.002,560.00664
2024-02-213,190.003,200.002,380.002,650.002,650.00209
2024-02-203,175.003,175.002,425.002,795.002,795.00206
2024-02-192,650.002,865.002,170.002,850.002,850.00558
2024-02-162,790.002,790.002,145.002,515.002,515.001,628
2024-02-152,250.003,035.002,245.002,520.002,520.003,006
2024-02-142,655.003,540.002,635.002,640.002,640.002,628
2024-02-132,955.003,100.002,955.003,100.003,100.00402
2024-02-082,765.003,500.002,765.003,475.003,475.00347
2024-02-073,000.003,250.002,415.003,250.003,250.00920
2024-02-063,100.003,100.002,310.002,840.002,840.00483
2024-02-053,190.003,190.002,370.002,715.002,715.00157
2024-02-023,545.003,545.002,635.002,785.002,785.0052
2024-02-013,395.003,395.002,635.003,100.003,100.00438
2024-01-313,100.003,100.003,100.003,100.003,100.00100
2024-01-302,845.003,645.002,845.003,645.003,645.00341
2024-01-293,380.003,380.002,515.003,345.003,345.002,032
2024-01-262,560.003,425.002,560.002,955.002,955.00477
2024-01-253,010.003,010.003,010.003,010.003,010.00335
← NewerPage 11 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.