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%WTI99.50▲ 2.42%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-152,620.002,630.002,240.002,475.002,475.00244
2026-07-142,685.002,685.002,290.002,635.002,635.00142
2026-07-132,685.002,685.002,685.002,685.002,685.002
2026-07-102,685.002,685.002,165.002,495.002,495.00103
2026-07-092,685.002,685.002,545.002,545.002,545.002
2026-07-082,690.002,690.002,550.002,550.002,550.009
2026-07-072,685.002,685.002,170.002,560.002,560.0043
2026-07-062,690.002,690.002,270.002,550.002,550.00203
2026-07-032,685.002,685.002,285.002,660.002,660.0053
2026-07-022,690.002,690.002,300.002,685.002,685.0034
2026-07-012,870.002,870.002,445.002,695.002,695.0076
2026-06-302,885.002,885.002,875.002,875.002,875.0018
2026-06-292,875.002,875.002,450.002,855.002,855.0036
2026-06-262,880.002,880.002,880.002,880.002,880.001
2026-06-252,885.002,955.002,755.002,755.002,755.0031
2026-06-242,945.002,945.002,885.002,885.002,885.003
2026-06-232,945.002,945.002,945.002,945.002,945.001
2026-06-223,080.003,080.002,285.002,955.002,955.005
2026-06-192,685.002,685.002,685.002,685.002,685.001
2026-06-182,690.002,690.002,235.002,685.002,685.00132
2026-06-172,695.002,695.002,140.002,625.002,625.009
2026-06-162,695.002,695.002,180.002,495.002,495.00137
2026-06-152,695.002,695.002,180.002,550.002,550.0043
2026-06-122,685.002,685.002,540.002,540.002,540.0013
2026-06-112,345.002,345.002,340.002,340.002,340.00107
2026-06-102,465.002,465.002,340.002,345.002,345.0083
2026-06-092,555.002,555.001,939.002,150.002,150.00579
2026-06-082,615.002,615.002,240.002,240.002,240.00130
2026-06-052,640.002,640.002,000.002,280.002,280.00869
2026-06-042,200.002,300.002,200.002,300.002,300.001,326
2026-06-022,645.002,645.002,345.002,345.002,345.00336
2026-06-012,690.002,690.002,200.002,300.002,300.003,971
2026-05-292,975.002,975.002,295.002,350.002,350.003,734
2026-05-282,975.002,975.002,600.002,600.002,600.002
2026-05-272,990.002,990.002,545.002,600.002,600.005,015
2026-05-262,990.002,990.002,990.002,990.002,990.001
2026-05-222,950.002,950.002,950.002,950.002,950.001
2026-05-212,470.002,815.002,470.002,575.002,575.00604
2026-05-202,640.002,640.002,395.002,450.002,450.002,418
2026-05-192,970.002,970.002,500.002,565.002,565.00691
2026-05-182,800.002,800.002,550.002,585.002,585.001,425
2026-05-152,985.002,985.002,295.002,785.002,785.003,694
2026-05-142,990.002,990.002,700.002,700.002,700.001,177
2026-05-132,830.003,100.002,500.002,795.002,795.003,658
2026-05-122,770.003,120.002,510.002,830.002,830.003,643
2026-05-112,800.002,950.002,800.002,950.002,950.003,221
2026-05-083,070.003,070.003,070.003,070.003,070.0016
2026-05-073,075.003,075.003,075.003,075.003,075.004
2026-05-063,070.003,470.002,660.003,100.003,100.001,133
2026-05-043,470.003,470.002,650.003,075.003,075.00632
2026-04-303,420.003,420.003,095.003,100.003,100.00202
2026-04-293,095.003,095.003,000.003,000.003,000.00419
2026-04-283,495.003,495.002,950.003,095.003,095.004,002
2026-04-273,220.003,660.002,995.003,040.003,040.0087
2026-04-243,535.003,535.003,200.003,200.003,200.00191
2026-04-233,100.003,100.003,100.003,100.003,100.00100
2026-04-223,125.003,200.003,100.003,100.003,100.00291
2026-04-213,200.003,200.003,100.003,100.003,100.00102
2026-04-203,195.003,200.003,185.003,200.003,200.00786
2026-04-173,255.003,255.003,250.003,250.003,250.00326
← NewerPage 2 of 16 · 923 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.