Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 413300.KQ stock page

413300 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-212,780.002,780.002,120.002,480.002,480.0045
2025-10-202,970.002,970.002,295.002,490.002,490.007
2025-10-172,700.002,700.002,700.002,700.002,700.001
2025-10-162,500.002,500.002,500.002,500.002,500.001
2025-10-152,950.002,950.002,210.002,475.002,475.00104
2025-10-142,900.002,900.002,295.002,595.002,595.00129
2025-10-132,975.002,975.002,205.002,695.002,695.0062
2025-10-102,545.002,545.002,545.002,545.002,545.000
2025-10-022,680.002,680.002,180.002,545.002,545.00127
2025-10-012,295.002,885.002,295.002,560.002,560.0017
2025-09-302,785.002,785.002,120.002,695.002,695.00137
2025-09-292,490.002,490.002,490.002,490.002,490.001
2025-09-262,990.002,990.002,275.002,465.002,465.00983
2025-09-252,790.002,790.002,115.002,670.002,670.0038
2025-09-242,500.002,500.001,945.002,485.002,485.00248
2025-09-232,290.002,290.001,745.002,285.002,285.002,414
2025-09-222,485.002,485.001,920.002,050.002,050.00106
2025-09-192,200.002,200.002,200.002,200.002,200.000
2025-09-182,570.002,570.002,200.002,200.002,200.00225
2025-09-173,000.003,000.002,380.002,585.002,585.001,158
2025-09-162,295.002,980.002,295.002,800.002,800.0013
2025-09-152,700.002,700.002,700.002,700.002,700.001
2025-09-122,795.002,795.002,300.002,545.002,545.00616
2025-09-112,990.003,050.002,460.002,700.002,700.00601
2025-09-103,040.003,040.002,290.002,890.002,890.00677
2025-09-092,790.002,790.002,350.002,690.002,690.0010
2025-09-082,760.002,760.002,760.002,760.002,760.001
2025-09-052,485.002,490.001,845.002,400.002,400.00880
2025-09-042,850.002,850.002,165.002,170.002,170.00332
2025-09-032,685.002,685.002,165.002,545.002,545.00115
2025-09-022,920.002,920.002,545.002,545.002,545.002
2025-09-012,780.002,780.002,545.002,550.002,550.00103
2025-08-293,150.003,150.002,620.002,700.002,700.00101
2025-08-282,740.002,740.002,740.002,740.002,740.001
2025-08-272,890.002,890.002,425.002,565.002,565.0016
2025-08-262,790.002,850.002,790.002,850.002,850.002
2025-08-252,920.002,920.002,490.002,490.002,490.005
2025-08-222,540.002,540.002,540.002,540.002,540.002
2025-08-212,750.002,785.002,075.002,500.002,500.0013
2025-08-203,000.003,000.002,270.002,440.002,440.0058
2025-08-192,990.002,990.002,500.002,670.002,670.00108
2025-08-182,800.002,800.002,800.002,800.002,800.003
2025-08-142,695.002,695.002,655.002,655.002,655.0023
2025-08-132,790.002,790.002,120.002,550.002,550.0082
2025-08-122,985.002,985.002,270.002,490.002,490.00899
2025-08-112,670.002,670.002,670.002,670.002,670.0022
2025-08-083,140.003,140.003,140.003,140.003,140.001
2025-08-072,945.002,945.002,800.002,800.002,800.0014
2025-08-062,795.002,795.002,795.002,795.002,795.001
2025-08-052,750.002,800.002,750.002,800.002,800.007
2025-08-042,980.002,980.002,210.002,560.002,560.0012
2025-08-012,745.003,060.002,295.002,600.002,600.00544
2025-07-313,185.003,185.002,375.002,695.002,695.007
2025-07-302,370.002,840.002,370.002,790.002,790.005
2025-07-292,785.002,785.002,785.002,785.002,785.001
2025-07-282,600.002,900.002,165.002,480.002,480.00550
2025-07-252,295.002,950.002,295.002,545.002,545.00372
2025-07-242,550.002,700.002,550.002,700.002,700.004
2025-07-232,200.002,495.002,200.002,495.002,495.00551
2025-07-222,200.002,245.001,920.002,200.002,200.001,449
← NewerPage 5 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.