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%WTI100.08▲ 3.02%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-213,765.003,765.003,715.003,715.003,715.006
2025-10-203,840.003,840.003,280.003,770.003,770.00249
2025-10-173,725.003,895.003,725.003,840.003,840.0017
2025-10-163,725.003,725.003,015.003,725.003,725.006
2025-10-153,425.003,700.003,425.003,490.003,490.0012
2025-10-143,725.003,725.003,425.003,425.003,425.00241
2025-10-133,500.003,500.003,325.003,325.003,325.00310
2025-10-103,890.003,890.003,240.003,240.003,240.00754
2025-10-023,895.003,895.003,810.003,810.003,810.004
2025-10-013,885.003,885.003,150.003,850.003,850.00155
2025-09-303,990.003,990.003,400.003,400.003,400.00132
2025-09-293,580.004,105.003,230.003,995.003,995.0029
2025-09-263,600.003,600.003,220.003,580.003,580.00666
2025-09-253,970.003,970.003,080.003,665.003,665.005
2025-09-243,850.003,850.003,280.003,475.003,475.00339
2025-09-233,890.003,890.003,855.003,855.003,855.004
2025-09-223,900.003,900.003,255.003,890.003,890.0013
2025-09-193,865.003,865.003,865.003,865.003,865.000
2025-09-183,885.003,885.003,310.003,865.003,865.00734
2025-09-173,900.003,900.003,890.003,890.003,890.0011
2025-09-163,895.003,895.003,500.003,845.003,845.0066
2025-09-153,400.003,895.003,400.003,500.003,500.00508
2025-09-123,890.003,890.003,345.003,405.003,405.00447
2025-09-113,640.003,640.003,150.003,415.003,415.001,069
2025-09-103,820.003,820.003,065.003,660.003,660.00425
2025-09-093,785.003,785.003,300.003,330.003,330.001,207
2025-09-083,885.003,885.003,115.003,795.003,795.00883
2025-09-053,880.003,880.003,075.003,545.003,545.00838
2025-09-044,490.004,490.003,385.003,395.003,395.00228
2025-09-034,500.004,500.003,375.003,975.003,975.00808
2025-09-024,495.004,495.003,825.003,965.003,965.0069
2025-09-014,795.004,795.004,065.004,495.004,495.00229
2025-08-294,780.004,780.004,780.004,780.004,780.001
2025-08-284,575.004,575.004,500.004,500.004,500.005
2025-08-274,790.004,790.004,055.004,580.004,580.0071
2025-08-264,780.004,780.004,770.004,770.004,770.0088
2025-08-254,795.004,795.004,795.004,795.004,795.001
2025-08-224,250.004,250.004,245.004,250.004,250.00151
2025-08-214,245.004,245.004,245.004,245.004,245.001
2025-08-204,240.004,240.004,240.004,240.004,240.001
2025-08-194,245.004,245.004,245.004,245.004,245.001
2025-08-184,240.004,240.004,200.004,200.004,200.003
2025-08-144,245.004,245.004,225.004,225.004,225.0051
2025-08-134,250.004,250.004,250.004,250.004,250.001
2025-08-124,250.004,250.004,210.004,210.004,210.008
2025-08-114,235.004,235.004,235.004,235.004,235.001
2025-08-084,240.004,240.004,200.004,200.004,200.002
2025-08-074,245.004,245.004,245.004,245.004,245.001
2025-08-064,240.004,240.004,240.004,240.004,240.001
2025-08-054,250.004,250.004,250.004,250.004,250.001
2025-08-044,190.004,190.004,150.004,150.004,150.0012
2025-08-014,250.004,250.003,580.004,150.004,150.001,198
2025-07-314,250.004,250.003,600.004,210.004,210.001,114
2025-07-304,125.004,125.004,095.004,095.004,095.0078
2025-07-294,195.004,195.003,500.004,135.004,135.00119
2025-07-283,865.003,865.003,865.003,865.003,865.001
2025-07-253,925.003,925.003,865.003,865.003,865.0042
2025-07-244,100.004,100.003,060.003,945.003,945.00107
2025-07-234,200.004,200.003,580.003,580.003,580.00202
2025-07-224,250.004,250.004,205.004,205.004,205.002
← NewerPage 5 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.