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
2024-04-232,390.002,390.002,120.002,365.002,365.0049
2024-04-222,395.002,395.002,395.002,395.002,395.001
2024-04-192,375.002,375.002,190.002,360.002,360.0057
2024-04-182,380.002,380.002,200.002,345.002,345.0066
2024-04-172,390.002,390.002,355.002,355.002,355.002
2024-04-162,385.002,385.002,385.002,385.002,385.001
2024-04-152,295.002,295.002,265.002,265.002,265.004
2024-04-122,300.002,300.002,290.002,290.002,290.002
2024-04-112,325.002,325.002,150.002,300.002,300.0018
2024-04-092,380.002,380.002,180.002,325.002,325.00105
2024-04-082,340.002,340.002,225.002,225.002,225.0011
2024-04-052,340.002,340.002,340.002,340.002,340.001
2024-04-042,370.002,370.002,150.002,295.002,295.00842
2024-04-032,380.002,380.002,100.002,230.002,230.004,003
2024-04-022,385.002,385.002,165.002,275.002,275.001,204
2024-04-012,315.002,315.002,295.002,295.002,295.005
2024-03-292,395.002,395.002,130.002,320.002,320.00434
2024-03-282,395.002,395.002,340.002,395.002,395.007
2024-03-272,400.002,400.002,335.002,335.002,335.003
2024-03-262,385.002,385.002,065.002,320.002,320.0061
2024-03-252,370.002,370.002,370.002,370.002,370.001
2024-03-222,375.002,375.002,375.002,375.002,375.001
2024-03-212,380.002,380.002,380.002,380.002,380.001
2024-03-202,380.002,380.002,125.002,125.002,125.009
2024-03-192,300.002,300.002,280.002,290.002,290.00433
2024-03-182,380.002,380.002,100.002,280.002,280.002,196
2024-03-152,300.002,300.002,285.002,285.002,285.0025
2024-03-142,360.002,360.002,300.002,300.002,300.007
2024-03-132,190.002,265.002,120.002,230.002,230.001,670
2024-03-122,190.002,195.002,170.002,195.002,195.006,191
2024-03-112,250.002,250.002,110.002,195.002,195.004
2024-03-082,250.002,250.002,130.002,185.002,185.00170
2024-03-072,235.002,235.002,110.002,165.002,165.009
2024-03-062,260.002,260.002,150.002,170.002,170.00970
2024-03-052,250.002,250.002,245.002,245.002,245.0052
2024-03-042,300.002,300.002,100.002,170.002,170.0015,056
2024-02-292,290.002,290.002,150.002,220.002,220.003,751
2024-02-282,295.002,295.002,295.002,295.002,295.001
2024-02-272,330.002,330.002,230.002,305.002,305.004
2024-02-262,350.002,350.002,310.002,330.002,330.001,001
2024-02-232,350.002,350.002,290.002,290.002,290.002
2024-02-222,250.002,250.002,140.002,250.002,250.0010
2024-02-212,310.002,400.002,100.002,250.002,250.003,194
2024-02-202,115.002,245.002,115.002,245.002,245.0011
2024-02-192,290.002,290.002,105.002,250.002,250.004
2024-02-162,500.002,500.002,110.002,225.002,225.0026
2024-02-152,185.002,200.002,075.002,190.002,190.006,815
2024-02-142,155.002,155.002,060.002,145.002,145.0072
2024-02-132,300.002,300.002,105.002,165.002,165.001,428
2024-02-082,300.002,300.002,100.002,185.002,185.005,768
2024-02-072,320.002,320.002,035.002,300.002,300.001,175
2024-02-062,350.002,350.002,100.002,320.002,320.0030
2024-02-052,330.002,330.002,190.002,330.002,330.0021
2024-02-022,340.002,340.002,050.002,315.002,315.0011
2024-02-012,320.002,320.002,150.002,310.002,310.00148
2024-01-312,300.002,300.002,135.002,290.002,290.0048
2024-01-302,310.002,310.002,280.002,280.002,280.002
2024-01-292,175.002,300.002,050.002,270.002,270.001,273
2024-01-262,295.002,295.002,055.002,160.002,160.001,225
2024-01-252,300.002,300.002,290.002,290.002,290.0021
← NewerPage 11 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.