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%WTI99.10▲ 2.01%
← 446840.KQ stock page

446840 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,135.003,275.003,095.003,190.003,190.0015,698
2026-10-203,145.003,150.003,070.003,150.003,150.008,922
2026-10-193,215.003,280.003,040.003,155.003,155.0022,681
2026-10-163,150.003,230.003,085.003,195.003,195.004,497
2026-10-153,330.003,330.002,980.003,150.003,150.0017,937
2026-10-143,360.003,480.003,175.003,250.003,250.0014,028
2026-10-133,495.003,570.003,180.003,340.003,340.0049,835
2026-10-123,790.003,790.003,225.003,475.003,475.0015,585
2026-10-083,630.003,700.003,450.003,625.003,625.008,666
2026-10-073,710.003,710.003,465.003,555.003,555.0010,527
2026-10-063,700.003,850.003,600.003,640.003,640.0064,064
2026-10-023,545.003,600.003,335.003,485.003,485.0015,992
2026-10-013,165.003,470.003,020.003,440.003,440.0053,076
2026-09-303,160.003,250.003,075.003,165.003,165.0012,435
2026-09-293,200.003,200.003,095.003,160.003,160.007,185
2026-09-283,070.003,250.003,070.003,200.003,200.0011,148
2026-09-233,150.003,210.003,070.003,070.003,070.0010,964
2026-09-223,370.003,370.003,085.003,150.003,150.009,407
2026-09-213,240.003,445.003,125.003,235.003,235.0015,236
2026-09-183,385.003,385.003,130.003,235.003,235.0018,045
2026-09-172,990.003,285.002,990.003,200.003,200.0049,442
2026-09-163,025.003,095.002,945.003,000.003,000.0014,788
2026-09-153,245.003,245.002,950.003,025.003,025.0043,653
2026-09-143,360.003,360.003,005.003,015.003,015.0019,135
2026-09-113,135.003,385.003,115.003,235.003,235.0026,338
2026-09-103,015.003,150.003,010.003,150.003,150.009,000
2026-09-093,145.003,200.003,050.003,130.003,130.0018,421
2026-09-083,010.003,235.003,000.003,055.003,055.0034,310
2026-09-073,200.003,200.003,000.003,010.003,010.0022,174
2026-09-043,350.003,490.003,020.003,165.003,165.0023,899
2026-09-033,480.003,480.003,235.003,375.003,375.005,083
2026-09-023,575.003,575.003,380.003,480.003,480.005,134
2026-09-013,315.003,600.003,235.003,475.003,475.0030,411
2026-08-313,130.003,350.003,015.003,315.003,315.0023,731
2026-08-283,235.003,295.003,130.003,135.003,135.0012,697
2026-08-273,365.003,365.003,190.003,235.003,235.0026,334
2026-08-263,380.003,485.003,260.003,455.003,455.008,414
2026-08-253,355.003,440.003,200.003,435.003,435.0010,098
2026-08-243,345.003,445.003,205.003,440.003,440.0020,841
2026-08-213,455.003,455.003,290.003,365.003,365.007,948
2026-08-203,600.003,600.003,290.003,495.003,495.0042,105
2026-08-193,410.003,600.003,305.003,600.003,600.007,530
2026-08-183,650.003,655.003,415.003,585.003,585.006,415
2026-08-143,595.003,650.003,480.003,595.003,595.0030,609
2026-08-133,435.003,730.003,410.003,570.003,570.0053,030
2026-08-123,470.003,545.003,280.003,355.003,355.0052,728
2026-08-113,365.003,395.003,215.003,370.003,370.0015,866
2026-08-103,280.003,450.003,250.003,350.003,350.004,984
2026-08-073,105.003,350.003,045.003,280.003,280.0028,960
2026-08-063,130.003,155.002,915.003,135.003,135.0013,858
2026-08-053,140.003,165.003,025.003,150.003,150.0011,674
2026-08-043,095.003,185.002,945.003,140.003,140.0031,623
2026-08-033,025.003,135.002,865.003,095.003,095.0012,852
2026-07-312,785.003,025.002,705.003,025.003,025.0053,690
2026-07-302,790.002,840.002,515.002,750.002,750.0029,525
2026-07-292,900.003,135.002,390.002,790.002,790.0039,649
2026-07-282,955.002,955.002,815.002,900.002,900.0027,860
2026-07-273,080.003,170.002,930.002,955.002,955.0042,431
2026-07-243,055.003,350.002,895.003,075.003,075.00103,842
2026-07-232,990.003,600.002,825.002,970.002,970.00342,017
Page 1 of 3 · 121 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.