Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 448780.KQ stock page

448780 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,200.002,200.001,940.002,170.002,170.00870
2024-07-192,420.002,420.002,160.002,170.002,170.00229
2024-07-182,425.002,425.002,230.002,365.002,365.008
2024-07-172,430.002,430.002,140.002,295.002,295.005
2024-07-162,175.002,175.002,165.002,165.002,165.0063
2024-07-152,425.002,425.002,135.002,170.002,170.00555
2024-07-122,165.002,165.002,100.002,165.002,165.007
2024-07-112,380.002,380.002,175.002,175.002,175.0051
2024-07-102,365.002,365.002,325.002,325.002,325.0044
2024-07-092,385.002,385.002,385.002,385.002,385.001
2024-07-082,345.002,345.002,120.002,180.002,180.003,314
2024-07-052,360.002,360.002,100.002,190.002,190.008,323
2024-07-042,390.002,390.002,330.002,330.002,330.007
2024-07-032,420.002,435.002,100.002,275.002,275.0021
2024-07-022,435.002,435.002,100.002,200.002,200.002,008
2024-07-012,435.002,435.002,435.002,435.002,435.001
2024-06-282,100.002,265.002,100.002,220.002,220.0076
2024-06-272,275.002,275.002,100.002,220.002,220.0054
2024-06-262,435.002,435.002,065.002,180.002,180.003,975
2024-06-252,380.002,380.002,020.002,170.002,170.0014
2024-06-242,375.002,375.002,100.002,125.002,125.0012
2024-06-212,460.002,460.002,100.002,130.002,130.001,350
2024-06-202,460.002,460.002,080.002,145.002,145.00714
2024-06-192,485.002,485.002,085.002,150.002,150.001,265
2024-06-182,480.002,480.002,075.002,420.002,420.0026
2024-06-172,470.002,470.002,035.002,415.002,415.00525
2024-06-142,475.002,475.002,190.002,190.002,190.002
2024-06-132,450.002,450.002,390.002,390.002,390.002
2024-06-122,435.002,435.002,080.002,200.002,200.001,440
2024-06-112,385.002,385.002,105.002,350.002,350.008
2024-06-102,285.002,285.002,065.002,280.002,280.003,642
2024-06-072,100.002,300.002,050.002,290.002,290.0084
2024-06-052,315.002,315.002,315.002,315.002,315.001
2024-06-042,335.002,335.002,335.002,335.002,335.001
2024-06-032,495.002,495.002,165.002,440.002,440.0054
2024-05-312,205.002,800.002,205.002,230.002,230.003,590
2024-05-302,700.002,700.002,180.002,590.002,590.00636
2024-05-292,540.002,540.002,540.002,540.002,540.001
2024-05-282,630.002,630.002,150.002,535.002,535.0014
2024-05-272,610.002,610.002,210.002,480.002,480.0020
2024-05-242,500.002,500.002,165.002,390.002,390.001,283
2024-05-232,500.002,500.002,155.002,220.002,220.001,164
2024-05-222,490.002,490.002,195.002,230.002,230.004,034
2024-05-212,780.002,780.002,270.002,545.002,545.007
2024-05-202,550.002,550.002,190.002,480.002,480.0057
2024-05-172,490.002,490.002,465.002,465.002,465.006
2024-05-162,485.002,485.002,355.002,355.002,355.00101
2024-05-142,490.002,490.002,150.002,330.002,330.00208
2024-05-132,490.002,490.002,200.002,245.002,245.00120
2024-05-102,500.002,500.002,430.002,430.002,430.00101
2024-05-092,550.002,550.002,150.002,500.002,500.0013
2024-05-082,550.002,550.002,490.002,490.002,490.0042
2024-05-072,450.002,450.002,400.002,400.002,400.0016
2024-05-032,400.002,400.002,235.002,235.002,235.003
2024-05-022,380.002,380.002,030.002,260.002,260.00608
2024-04-302,395.002,395.002,380.002,380.002,380.003
2024-04-292,120.002,395.002,120.002,395.002,395.00214
2024-04-262,395.002,395.002,395.002,395.002,395.001
2024-04-252,395.002,395.002,395.002,395.002,395.001
2024-04-242,395.002,395.002,395.002,395.002,395.001
← NewerPage 10 of 16 · 926 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.