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%WTI99.73▲ 2.66%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,280.002,280.002,280.002,280.002,280.001
2026-10-142,190.002,190.001,850.001,989.001,989.00104
2026-10-132,230.002,230.001,909.001,909.001,909.00101
2026-10-122,260.002,260.001,702.001,946.001,946.003
2026-10-082,555.002,555.001,901.001,979.001,979.0079
2026-10-072,235.002,235.002,235.002,235.002,235.001
2026-10-062,305.002,305.001,781.001,949.001,949.005
2026-10-022,355.002,355.001,830.002,010.002,010.0025
2026-10-012,500.002,500.001,985.002,065.002,065.001,573
2026-09-302,590.002,590.001,999.002,180.002,180.00194
2026-09-292,030.002,325.001,991.002,270.002,270.008
2026-09-282,305.002,305.001,986.002,030.002,030.00254
2026-09-232,575.002,575.001,990.002,020.002,020.00303
2026-09-221,985.002,540.001,985.002,245.002,245.0056
2026-09-212,555.002,555.001,990.002,235.002,235.005
2026-09-182,460.002,560.002,095.002,225.002,225.0060
2026-09-172,580.002,580.002,120.002,460.002,460.008
2026-09-162,565.002,565.002,080.002,490.002,490.007
2026-09-152,465.002,465.002,445.002,445.002,445.006
2026-09-142,540.002,540.001,985.002,465.002,465.005
2026-09-112,275.002,275.001,986.002,220.002,220.006
2026-09-102,045.002,345.001,986.001,990.001,990.0021
2026-09-092,340.002,340.001,989.002,045.002,045.0022
2026-09-082,445.002,445.001,995.002,045.002,045.00203
2026-09-072,570.002,570.002,040.002,140.002,140.00659
2026-09-042,570.002,570.002,395.002,395.002,395.002
2026-09-032,575.002,575.002,575.002,575.002,575.001
2026-09-022,450.002,450.002,450.002,450.002,450.001
2026-09-012,575.002,575.002,455.002,455.002,455.002
2026-08-312,580.002,580.002,580.002,580.002,580.001
2026-08-282,580.002,580.002,580.002,580.002,580.001
2026-08-272,585.002,585.002,585.002,585.002,585.001
2026-08-262,585.002,585.002,585.002,585.002,585.001
2026-08-252,565.002,565.002,565.002,565.002,565.001
2026-08-242,335.002,335.002,335.002,335.002,335.009
2026-08-212,585.002,585.002,105.002,335.002,335.00186
2026-08-202,585.002,585.002,475.002,475.002,475.0015
2026-08-192,585.002,585.002,585.002,585.002,585.001
2026-08-182,615.002,615.002,080.002,595.002,595.00163
2026-08-142,615.002,615.002,435.002,435.002,435.00111
2026-08-132,615.002,615.002,445.002,445.002,445.005
2026-08-122,610.002,610.002,610.002,610.002,610.001
2026-08-112,660.002,670.002,280.002,280.002,280.001,414
2026-08-102,660.002,660.002,660.002,660.002,660.001
2026-08-072,640.002,640.002,255.002,595.002,595.00258
2026-08-062,650.002,650.002,650.002,650.002,650.001
2026-08-052,665.002,665.002,665.002,665.002,665.001
2026-08-042,665.002,665.002,665.002,665.002,665.001
2026-08-032,660.002,660.002,660.002,660.002,660.001
2026-07-312,490.002,490.002,470.002,470.002,470.008
2026-07-302,675.002,675.002,270.002,670.002,670.006
2026-07-292,680.002,680.002,665.002,665.002,665.002
2026-07-282,685.002,685.002,275.002,650.002,650.0084
2026-07-272,675.002,675.002,675.002,675.002,675.001
2026-07-242,495.002,495.002,475.002,475.002,475.004
2026-07-232,065.002,345.002,065.002,175.002,175.0051
2026-07-222,440.002,440.002,045.002,045.002,045.00615
Page 1 of 1 · 57 trading days

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.