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%WTI98.39▲ 1.28%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-163,540.003,540.003,090.003,255.003,255.00495
2026-04-153,450.003,450.003,450.003,450.003,450.001
2026-04-143,195.003,505.003,135.003,425.003,425.00253
2026-04-133,545.003,545.003,055.003,195.003,195.00333
2026-04-103,070.003,540.003,070.003,325.003,325.0047
2026-04-093,545.003,545.003,390.003,390.003,390.002
2026-04-083,395.003,550.003,345.003,345.003,345.0094
2026-04-073,200.003,545.003,200.003,395.003,395.00102
2026-04-063,390.003,390.003,380.003,390.003,390.00305
2026-04-033,535.003,535.003,105.003,420.003,420.00302
2026-04-023,205.003,540.003,200.003,355.003,355.00204
2026-04-013,155.003,395.003,155.003,395.003,395.00402
2026-03-313,540.003,550.003,540.003,550.003,550.00600
2026-03-303,300.003,820.003,200.003,685.003,685.00160
2026-03-273,495.004,125.003,300.003,385.003,385.005,889
2026-03-263,880.004,300.003,400.003,645.003,645.00302
2026-03-253,840.003,840.003,830.003,830.003,830.0017
2026-03-244,450.004,450.003,340.003,380.003,380.00200
2026-03-233,930.004,510.003,595.003,925.003,925.00312
2026-03-203,985.003,985.003,000.003,930.003,930.00634
2026-03-194,320.004,320.003,500.003,500.003,500.00106
2026-03-183,800.003,800.003,600.003,795.003,795.004,800
2026-03-173,725.003,725.003,310.003,310.003,310.006
2026-03-163,595.004,075.003,250.003,250.003,250.007
2026-03-133,600.003,600.003,590.003,595.003,595.0031
2026-03-123,995.003,995.002,975.003,200.003,200.002,197
2026-03-114,200.004,200.003,430.003,495.003,495.00426
2026-03-104,295.004,295.003,270.003,985.003,985.00255
2026-03-093,350.003,840.003,350.003,760.003,760.00738
2026-03-063,345.003,985.003,345.003,350.003,350.003,374
2026-03-053,970.003,970.003,010.003,930.003,930.00102
2026-03-043,635.003,635.002,820.003,490.003,490.001,772
2026-03-033,760.003,760.003,155.003,170.003,170.004,388
2026-02-274,390.004,390.003,265.003,300.003,300.001,687
2026-02-263,500.003,910.003,500.003,840.003,840.003,818
2026-02-253,125.003,490.003,125.003,400.003,400.001,029
2026-02-243,200.003,570.002,910.003,125.003,125.001,503
2026-02-233,565.003,565.002,915.003,190.003,190.0084
2026-02-203,295.003,300.003,100.003,100.003,100.00767
2026-02-193,195.003,575.002,910.003,300.003,300.002,331
2026-02-132,860.003,350.002,855.003,195.003,195.00827
2026-02-123,170.003,430.002,855.003,100.003,100.001,020
2026-02-113,170.003,170.002,860.003,000.003,000.0028
2026-02-103,100.003,100.003,000.003,000.003,000.0076
2026-02-093,170.003,170.002,855.003,100.003,100.00209
2026-02-063,100.003,100.002,860.003,095.003,095.00430
2026-02-053,160.003,160.003,000.003,100.003,100.00222
2026-02-043,170.003,170.003,000.003,100.003,100.00253
2026-02-033,095.003,160.002,800.003,100.003,100.00434
2026-02-023,170.003,170.002,550.003,090.003,090.001,827
2026-01-303,090.003,095.003,000.003,000.003,000.00424
2026-01-293,550.003,550.003,095.003,095.003,095.004
2026-01-283,090.003,165.003,000.003,095.003,095.00315
2026-01-273,195.003,195.002,950.003,000.003,000.00165
2026-01-263,195.003,195.003,195.003,195.003,195.001
2026-01-233,070.003,445.002,950.003,385.003,385.0060
2026-01-223,000.003,085.002,930.003,000.003,000.00593
2026-01-213,035.003,065.002,835.003,000.003,000.00332
2026-01-203,055.003,055.003,040.003,040.003,040.00121
2026-01-193,095.003,095.002,900.003,065.003,065.00394
← NewerPage 3 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.