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%WTI100.55▲ 1.09%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-213,430.003,430.003,390.003,390.003,390.0013
2025-04-183,400.003,400.003,085.003,085.003,085.002
2025-04-173,430.003,430.003,095.003,095.003,095.004
2025-04-163,430.003,430.003,430.003,430.003,430.001
2025-04-153,445.003,445.002,930.003,425.003,425.0028
2025-04-143,440.003,440.003,440.003,440.003,440.001
2025-04-113,095.003,415.003,095.003,415.003,415.002
2025-04-103,440.003,440.002,930.003,265.003,265.005,665
2025-04-093,445.003,445.003,445.003,445.003,445.001
2025-04-083,445.003,445.003,445.003,445.003,445.001
2025-04-073,445.003,445.002,900.003,000.003,000.004,204
2025-04-043,165.003,165.003,165.003,165.003,165.001
2025-04-033,430.003,430.002,605.002,765.002,765.00153
2025-04-022,940.003,370.002,700.003,050.003,050.00974
2025-04-013,445.003,445.002,875.002,945.002,945.002,694
2025-03-313,440.003,440.002,900.003,380.003,380.006,065
2025-03-283,425.003,440.002,925.003,145.003,145.001,695
2025-03-273,440.003,440.003,440.003,440.003,440.001
2025-03-263,315.003,315.002,770.003,310.003,310.003
2025-03-253,430.003,445.002,805.002,905.002,905.00348
2025-03-243,895.003,895.003,000.003,000.003,000.00109
2025-03-213,515.003,515.003,005.003,465.003,465.00293
2025-03-203,645.003,645.002,935.003,530.003,530.00208
2025-03-193,020.003,785.003,020.003,445.003,445.00230
2025-03-183,430.003,930.003,430.003,550.003,550.00357
2025-03-173,680.003,680.002,765.003,430.003,430.00135
2025-03-143,765.003,765.002,815.003,245.003,245.00123
2025-03-133,795.003,795.002,865.003,305.003,305.00623
2025-03-123,360.003,360.003,360.003,360.003,360.00252
2025-03-114,025.004,025.003,080.003,950.003,950.00952
2025-03-103,820.003,820.003,615.003,615.003,615.0023
2025-03-073,415.003,415.003,350.003,350.003,350.0016
2025-03-063,840.003,840.002,860.003,430.003,430.004,267
2025-03-053,405.003,405.002,850.003,360.003,360.002,812
2025-03-043,410.003,410.002,830.003,350.003,350.0077
2025-02-283,320.003,320.003,320.003,320.003,320.001
2025-02-273,300.003,300.002,555.003,270.003,270.002,000
2025-02-262,895.002,945.002,715.002,895.002,895.001,057
2025-02-253,310.003,310.002,505.002,565.002,565.0052
2025-02-243,315.003,315.002,865.002,895.002,895.002,515
2025-02-213,390.003,390.003,365.003,365.003,365.00235
2025-02-203,290.003,290.002,780.003,245.003,245.0050
2025-02-193,390.003,390.002,720.003,260.003,260.001,041
2025-02-183,310.003,310.002,525.003,195.003,195.0053
2025-02-173,405.003,405.002,865.002,890.002,890.0015,650
2025-02-143,400.003,400.003,370.003,370.003,370.0013
2025-02-133,405.003,405.002,930.003,290.003,290.0023
2025-02-123,405.003,405.003,355.003,355.003,355.0026
2025-02-113,390.003,390.003,300.003,375.003,375.005
2025-02-103,410.003,410.003,300.003,300.003,300.008
2025-02-073,300.003,400.003,005.003,005.003,005.00254
2025-02-063,410.003,410.003,405.003,405.003,405.0017
2025-02-053,500.003,510.003,410.003,410.003,410.001,269
2025-02-043,470.003,470.003,410.003,410.003,410.00212
2025-02-033,475.003,475.003,475.003,475.003,475.001
2025-01-313,510.003,510.003,000.003,455.003,455.0067
2025-01-243,495.003,545.002,825.003,525.003,525.0096
2025-01-233,520.003,520.002,815.003,315.003,315.00343
2025-01-223,530.003,530.003,015.003,300.003,300.0025
2025-01-213,750.003,750.003,545.003,545.003,545.0011
← NewerPage 7 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.