See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-163,095.003,095.003,095.003,095.003,095.001
2026-01-153,200.003,200.003,005.003,095.003,095.00102
2026-01-143,190.003,190.003,040.003,090.003,090.00719
2026-01-133,200.003,200.003,200.003,200.003,200.002
2026-01-123,200.003,200.003,100.003,100.003,100.0023
2026-01-093,200.003,200.003,145.003,145.003,145.00554
2026-01-083,200.003,200.003,195.003,195.003,195.0051
2026-01-073,195.003,195.003,100.003,180.003,180.00220
2026-01-063,200.003,200.003,030.003,030.003,030.00130
2026-01-053,250.003,250.003,200.003,200.003,200.0013
2026-01-023,100.003,100.003,095.003,095.003,095.0075
2025-12-303,100.003,100.003,100.003,100.003,100.00102
2025-12-293,175.003,175.003,070.003,100.003,100.00134
2025-12-263,100.003,100.003,095.003,100.003,100.00241
2025-12-243,100.003,100.003,100.003,100.003,100.0010
2025-12-233,145.003,145.003,100.003,100.003,100.00204
2025-12-223,300.003,300.002,680.003,000.003,000.00187
2025-12-193,560.003,635.003,035.003,070.003,070.00430
2025-12-183,565.003,565.003,565.003,565.003,565.001
2025-12-173,600.003,600.002,930.003,100.003,100.00135
2025-12-163,335.003,335.003,000.003,255.003,255.00305
2025-12-153,400.003,635.002,900.002,900.002,900.0023
2025-12-123,465.003,465.002,955.003,400.003,400.00104
2025-12-113,265.003,625.003,265.003,465.003,465.0013
2025-12-103,635.003,635.002,820.003,260.003,260.001,488
2025-12-093,630.003,630.003,305.003,305.003,305.003
2025-12-083,180.003,660.002,960.003,635.003,635.00895
2025-12-053,100.003,200.003,000.003,190.003,190.00146
2025-12-043,295.003,295.003,195.003,195.003,195.00145
2025-12-033,195.003,400.003,195.003,200.003,200.00441
2025-12-023,250.003,250.002,960.003,195.003,195.0012
2025-12-013,250.003,720.002,960.002,960.002,960.00567
2025-11-283,250.003,250.003,240.003,240.003,240.0028
2025-11-273,140.003,140.003,015.003,140.003,140.00411
2025-11-263,245.003,245.003,150.003,150.003,150.00151
2025-11-253,250.003,250.003,135.003,135.003,135.001,300
2025-11-243,035.003,240.003,035.003,145.003,145.0012
2025-11-213,250.003,250.003,060.003,240.003,240.00707
2025-11-203,245.003,245.003,245.003,245.003,245.001
2025-11-193,240.003,240.003,115.003,115.003,115.00702
2025-11-183,225.003,225.003,040.003,120.003,120.00308
2025-11-173,245.003,245.003,195.003,230.003,230.001,207
2025-11-143,245.003,245.003,235.003,235.003,235.0012
2025-11-133,245.003,245.003,230.003,240.003,240.00203
2025-11-123,250.003,250.003,100.003,195.003,195.001,005
2025-11-113,245.003,245.003,245.003,245.003,245.001,803
2025-11-103,260.003,260.003,200.003,245.003,245.00719
2025-11-073,280.003,280.003,255.003,255.003,255.001,361
2025-11-063,275.003,280.003,275.003,280.003,280.0052
2025-11-053,715.003,715.003,165.003,280.003,280.00516
2025-11-043,755.003,755.003,720.003,720.003,720.0013
2025-11-033,360.003,780.003,355.003,355.003,355.0016
2025-10-313,280.003,360.003,280.003,360.003,360.00422
2025-10-303,360.003,360.003,200.003,285.003,285.00303
2025-10-293,400.003,400.003,300.003,360.003,360.003,575
2025-10-283,485.003,485.003,395.003,395.003,395.00861
2025-10-273,500.003,500.003,485.003,485.003,485.00101
2025-10-243,690.003,690.003,045.003,500.003,500.001,408
2025-10-233,735.003,735.003,575.003,575.003,575.0015
2025-10-223,765.003,765.003,315.003,540.003,540.00678
← NewerPage 4 of 4 · 240 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.