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%
← 413300.KQ stock page

413300 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-162,070.002,790.002,070.002,495.002,495.00396
2026-01-152,435.002,435.002,435.002,435.002,435.001
2026-01-141,615.002,165.001,615.002,160.002,160.0019
2026-01-132,165.002,175.001,615.001,899.001,899.0010
2026-01-122,150.002,150.001,615.001,899.001,899.00199
2026-01-092,185.002,185.001,658.001,899.001,899.00122
2026-01-082,295.002,295.001,700.001,949.001,949.001,013
2026-01-072,500.002,500.001,955.002,000.002,000.00146
2026-01-062,645.002,645.002,295.002,295.002,295.003
2026-01-052,380.002,380.002,380.002,380.002,380.00379
2026-01-022,800.002,800.002,800.002,800.002,800.001
2025-12-302,490.002,500.002,490.002,500.002,500.002
2025-12-292,250.002,250.002,250.002,250.002,250.001
2025-12-262,280.002,280.001,979.001,979.001,979.002
2025-12-242,355.002,355.001,999.001,999.001,999.0020
2025-12-232,395.002,395.001,785.002,135.002,135.0055
2025-12-222,245.002,245.001,700.002,100.002,100.0022
2025-12-192,395.002,395.002,000.002,000.002,000.007
2025-12-182,365.002,365.001,783.002,110.002,110.0052
2025-12-172,755.002,755.002,070.002,090.002,090.00514
2025-12-162,695.002,715.002,035.002,430.002,430.00688
2025-12-152,390.002,390.002,390.002,390.002,390.001
2025-12-122,470.002,470.001,850.002,090.002,090.0051
2025-12-112,345.002,370.001,775.002,175.002,175.00156
2025-12-102,420.002,420.001,820.002,085.002,085.0048
2025-12-092,400.002,400.001,825.002,140.002,140.0086
2025-12-082,550.002,550.001,905.002,145.002,145.00221
2025-12-052,385.002,385.001,810.002,240.002,240.00284
2025-12-042,415.002,415.001,785.002,125.002,125.00243
2025-12-032,665.002,665.001,995.002,100.002,100.00597
2025-12-022,670.002,670.002,345.002,345.002,345.00243
2025-12-012,725.002,725.002,040.002,350.002,350.0032
2025-11-282,590.002,590.002,395.002,395.002,395.008
2025-11-272,545.002,545.001,920.002,515.002,515.00223
2025-11-262,875.002,875.002,255.002,255.002,255.00203
2025-11-252,670.002,670.002,285.002,650.002,650.006
2025-11-242,705.002,705.002,685.002,685.002,685.0020
2025-11-212,700.002,700.002,040.002,395.002,395.0013
2025-11-202,675.002,675.002,030.002,395.002,395.00229
2025-11-192,710.002,710.002,385.002,385.002,385.004
2025-11-183,060.003,060.002,295.002,485.002,485.00161
2025-11-172,765.002,765.002,125.002,695.002,695.0058
2025-11-142,870.002,975.002,245.002,500.002,500.0031
2025-11-133,045.003,045.002,380.002,640.002,640.0033
2025-11-122,840.002,840.002,795.002,795.002,795.002
2025-11-112,780.002,780.002,690.002,690.002,690.0015
2025-11-103,030.003,030.002,370.002,500.002,500.0064
2025-11-073,050.003,050.002,590.002,785.002,785.00695
2025-11-063,045.003,045.003,045.003,045.003,045.001
2025-11-052,940.002,940.002,900.002,900.002,900.0013
2025-11-042,330.002,885.002,330.002,685.002,685.0083
2025-11-032,740.002,740.002,740.002,740.002,740.001
2025-10-312,475.002,475.002,430.002,430.002,430.005
2025-10-302,615.002,615.001,959.002,405.002,405.00359
2025-10-292,580.002,580.001,955.002,295.002,295.00398
2025-10-282,700.002,700.002,295.002,295.002,295.0061
2025-10-272,950.002,950.002,255.002,700.002,700.00383
2025-10-242,650.002,650.002,650.002,650.002,650.001
2025-10-232,660.002,660.002,660.002,660.002,660.001
2025-10-222,775.002,775.002,110.002,330.002,330.0054
← NewerPage 4 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.