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%WTI99.39▲ 2.31%
← 417180.KQ stock page

417180 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,390.003,530.003,390.003,505.003,505.001,781
2026-10-203,470.003,625.003,465.003,490.003,490.002,532
2026-10-193,570.003,575.003,440.003,465.003,465.001,711
2026-10-163,540.003,750.003,540.003,555.003,555.002,089
2026-10-153,565.003,565.003,450.003,540.003,540.002,969
2026-10-143,570.003,720.003,325.003,605.003,605.0013,841
2026-10-133,805.003,805.003,690.003,720.003,720.005,657
2026-10-123,985.004,070.003,805.003,805.003,805.003,081
2026-10-083,965.004,075.003,915.003,965.003,965.001,823
2026-10-074,085.004,085.003,985.004,010.004,010.001,672
2026-10-063,905.004,190.003,860.003,940.003,940.005,772
2026-10-023,805.003,955.003,805.003,910.003,910.003,366
2026-10-013,805.003,940.003,805.003,895.003,895.004,374
2026-09-303,830.004,100.003,830.004,050.004,050.001,582
2026-09-293,805.004,010.003,800.003,875.003,875.0019,597
2026-09-284,210.004,210.004,020.004,055.004,055.00717
2026-09-234,240.004,240.004,000.004,010.004,010.008,117
2026-09-224,295.004,315.004,230.004,240.004,240.001,105
2026-09-214,280.004,305.004,215.004,295.004,295.002,305
2026-09-184,400.004,400.004,090.004,305.004,305.005,498
2026-09-173,970.004,500.003,970.004,080.004,080.005,652
2026-09-164,120.004,295.004,020.004,090.004,090.005,632
2026-09-154,020.004,245.004,020.004,095.004,095.003,816
2026-09-144,185.004,495.004,185.004,265.004,265.009,629
2026-09-114,205.004,385.003,960.004,200.004,200.0012,658
2026-09-104,230.004,355.004,200.004,215.004,215.001,557
2026-09-094,475.004,475.004,340.004,400.004,400.005,570
2026-09-084,320.004,530.004,320.004,475.004,475.002,935
2026-09-074,550.004,720.004,250.004,455.004,455.0010,995
2026-09-044,510.004,740.004,510.004,550.004,550.003,152
2026-09-034,600.004,635.004,355.004,535.004,535.007,017
2026-09-024,860.004,860.004,260.004,635.004,635.005,075
2026-09-014,265.004,525.004,200.004,485.004,485.005,243
2026-08-314,300.004,300.004,195.004,300.004,300.00901
2026-08-284,430.004,430.004,205.004,325.004,325.007,518
2026-08-274,000.004,345.004,000.004,305.004,305.007,562
2026-08-264,095.004,185.003,970.004,175.004,175.002,516
2026-08-253,850.004,300.003,835.004,135.004,135.004,069
2026-08-244,025.004,290.003,850.003,990.003,990.0021,356
2026-08-213,890.004,020.003,800.003,935.003,935.005,062
2026-08-203,845.003,865.003,750.003,860.003,860.007,386
2026-08-193,965.003,965.003,790.003,835.003,835.006,674
2026-08-183,970.004,055.003,920.003,975.003,975.004,498
2026-08-144,070.004,070.003,875.003,970.003,970.0018,936
2026-08-134,105.004,105.003,880.003,950.003,950.0014,311
2026-08-124,060.004,070.003,960.003,970.003,970.003,486
2026-08-114,050.004,145.003,975.004,065.004,065.0012,365
2026-08-104,210.004,260.003,990.004,050.004,050.0016,108
2026-08-074,535.004,535.004,205.004,210.004,210.0010,936
2026-08-064,670.004,670.004,275.004,375.004,375.0010,946
2026-08-054,570.004,670.004,520.004,670.004,670.0084,571
2026-08-044,255.004,595.004,255.004,565.004,565.0029,861
2026-08-034,445.004,460.004,185.004,310.004,310.0013,337
2026-07-313,855.004,400.003,855.004,380.004,380.0026,027
2026-07-303,110.004,000.003,110.003,850.003,850.0039,874
2026-07-293,830.003,905.003,450.003,850.003,850.0029,968
2026-07-283,760.003,995.003,670.003,810.003,810.008,870
2026-07-273,940.003,985.003,890.003,900.003,900.005,250
2026-07-244,000.004,005.003,900.003,945.003,945.002,627
2026-07-233,970.004,015.003,875.004,000.004,000.006,506
Page 1 of 2 · 61 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.