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
2023-07-272,645.002,645.002,330.002,545.002,545.003,229
2023-07-262,500.002,500.002,205.002,480.002,480.00570
2023-07-252,590.002,590.002,475.002,475.002,475.00252
2023-07-242,740.002,740.002,450.002,450.002,450.003,620
2023-07-212,695.002,695.002,665.002,665.002,665.0012
2023-07-202,550.002,690.002,525.002,690.002,690.003,453
2023-07-192,615.002,795.002,560.002,560.002,560.009,811
2023-07-182,820.002,820.002,650.002,795.002,795.001,184
2023-07-172,850.002,850.002,650.002,830.002,830.004,041
2023-07-142,790.002,845.002,700.002,845.002,845.00487
2023-07-132,800.002,900.002,700.002,785.002,785.00817
2023-07-122,800.002,800.002,790.002,800.002,800.00161
2023-07-112,930.002,930.002,700.002,800.002,800.003,363
2023-07-102,840.002,895.002,750.002,750.002,750.005,840
2023-07-072,970.002,970.002,790.002,840.002,840.006,048
2023-07-062,990.002,990.002,850.002,965.002,965.003,881
2023-07-052,935.003,045.002,910.002,960.002,960.001,482
2023-07-043,065.003,065.002,945.002,970.002,970.001,387
2023-07-033,230.003,230.002,925.003,050.003,050.002,711
2023-06-303,075.003,075.002,850.002,990.002,990.007,230
2023-06-293,045.003,045.002,900.003,040.003,040.004,902
2023-06-283,600.003,600.003,085.003,110.003,110.00437
2023-06-273,145.003,145.003,080.003,145.003,145.00244
2023-06-263,175.003,175.003,175.003,175.003,175.0026
2023-06-233,155.003,155.003,050.003,135.003,135.002,167
2023-06-223,120.003,155.003,075.003,155.003,155.004,297
2023-06-213,180.003,180.003,150.003,150.003,150.00514
2023-06-203,450.003,450.003,100.003,180.003,180.0010,230
2023-06-194,300.004,300.003,600.003,600.003,600.003,855
2023-06-164,300.004,300.003,410.004,230.004,230.00257
2023-06-153,810.003,810.003,255.003,760.003,760.00591
2023-06-143,695.003,955.003,275.003,365.003,365.002,350
2023-06-133,145.003,535.003,110.003,445.003,445.0010,933
2023-06-123,075.003,075.003,075.003,075.003,075.0010
2023-06-093,095.003,095.003,035.003,050.003,050.00385
2023-06-083,100.003,145.003,010.003,145.003,145.003,546
2023-06-073,110.003,150.003,050.003,100.003,100.003,204
2023-06-053,595.003,595.003,270.003,270.003,270.00302
2023-06-023,175.003,180.003,080.003,150.003,150.002,925
2023-06-013,190.003,190.003,105.003,190.003,190.001,037
2023-05-314,040.004,040.003,160.003,160.003,160.001,308
2023-05-303,175.003,515.003,050.003,515.003,515.003,396
2023-05-263,100.003,100.003,060.003,060.003,060.0062
2023-05-253,135.003,195.003,030.003,135.003,135.001,701
2023-05-243,195.003,195.003,010.003,170.003,170.001,565
2023-05-233,195.003,195.003,130.003,130.003,130.00321
2023-05-223,160.003,160.003,030.003,105.003,105.001,022
2023-05-193,035.003,100.003,030.003,090.003,090.00464
2023-05-183,000.003,170.003,000.003,090.003,090.00355
2023-05-173,115.003,115.003,060.003,060.003,060.00175
2023-05-163,130.003,130.003,130.003,130.003,130.00320
2023-05-153,165.003,165.003,165.003,165.003,165.001
2023-05-123,145.003,145.003,145.003,145.003,145.001
2023-05-113,035.003,190.003,035.003,035.003,035.00114
2023-05-103,130.003,130.003,130.003,130.003,130.00366
2023-05-093,080.003,245.003,080.003,245.003,245.00331
2023-05-083,080.003,080.003,080.003,080.003,080.00330
2023-05-043,155.003,155.003,155.003,155.003,155.000
2023-05-033,155.003,155.003,155.003,155.003,155.001
2023-05-023,100.003,150.003,005.003,110.003,110.001,605
← NewerPage 14 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.