Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 448780.KQ stock page

448780 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-162,005.002,005.001,993.001,993.001,993.005
2026-01-152,055.002,055.002,005.002,005.002,005.0051
2026-01-142,090.002,090.001,984.001,984.001,984.006
2026-01-132,065.002,065.001,750.001,963.001,963.0055
2026-01-122,055.002,055.002,055.002,055.002,055.002
2026-01-092,045.002,045.001,721.001,995.001,995.0046
2026-01-082,080.002,080.001,990.001,994.001,994.0029
2026-01-072,085.002,085.001,900.001,900.001,900.00113
2026-01-062,080.002,080.002,035.002,035.002,035.0011
2026-01-052,080.002,080.001,780.002,010.002,010.00113
2026-01-022,085.002,085.002,085.002,085.002,085.005
2025-12-302,190.002,190.001,835.002,090.002,090.001,008
2025-12-292,205.002,205.002,155.002,155.002,155.004
2025-12-262,215.002,215.002,215.002,215.002,215.001
2025-12-242,240.002,240.002,220.002,220.002,220.00143
2025-12-232,255.002,255.002,255.002,255.002,255.002
2025-12-222,255.002,255.002,255.002,255.002,255.001
2025-12-192,270.002,270.002,270.002,270.002,270.004
2025-12-182,275.002,275.002,275.002,275.002,275.001
2025-12-172,295.002,295.002,275.002,275.002,275.003
2025-12-162,175.002,175.002,005.002,170.002,170.004
2025-12-152,355.002,355.002,355.002,355.002,355.001
2025-12-122,175.002,175.001,985.002,140.002,140.00724
2025-12-112,335.002,335.002,335.002,335.002,335.001
2025-12-102,325.002,325.001,965.002,165.002,165.00433
2025-12-092,310.002,310.002,310.002,310.002,310.001
2025-12-082,330.002,330.002,330.002,330.002,330.001
2025-12-052,200.002,200.002,160.002,160.002,160.005
2025-12-042,230.002,230.002,230.002,230.002,230.001
2025-12-032,245.002,245.002,245.002,245.002,245.001
2025-12-022,215.002,215.002,215.002,215.002,215.001
2025-12-012,305.002,305.001,765.002,225.002,225.00254
2025-11-282,120.002,120.002,070.002,070.002,070.006
2025-11-272,210.002,210.002,140.002,140.002,140.0013
2025-11-262,205.002,205.002,205.002,205.002,205.001
2025-11-252,205.002,205.001,890.002,100.002,100.0072
2025-11-242,220.002,220.002,220.002,220.002,220.001
2025-11-212,195.002,195.002,195.002,195.002,195.001
2025-11-202,220.002,220.002,220.002,220.002,220.001
2025-11-192,205.002,205.002,205.002,205.002,205.001
2025-11-182,195.002,195.002,195.002,195.002,195.001
2025-11-172,105.002,105.001,790.002,065.002,065.0023
2025-11-142,200.002,200.001,760.002,105.002,105.0074
2025-11-132,190.002,190.001,628.002,070.002,070.00183
2025-11-122,185.002,185.001,870.001,910.001,910.001,152
2025-11-112,195.002,195.002,195.002,195.002,195.001
2025-11-102,205.002,205.002,205.002,205.002,205.001
2025-11-072,150.002,150.002,150.002,150.002,150.001
2025-11-062,190.002,190.002,175.002,175.002,175.0042
2025-11-052,215.002,215.001,830.002,100.002,100.00264
2025-11-042,195.002,195.001,846.002,150.002,150.001,607
2025-11-032,195.002,195.001,903.002,165.002,165.00197
2025-10-312,220.002,220.002,220.002,220.002,220.001
2025-10-302,395.002,395.002,245.002,245.002,245.0013
2025-10-292,390.002,390.001,882.002,110.002,110.0089
2025-10-282,350.002,350.001,880.002,200.002,200.00107
2025-10-272,220.002,220.001,800.002,205.002,205.0034
2025-10-242,235.002,235.002,100.002,100.002,100.00752
2025-10-232,240.002,240.002,190.002,190.002,190.0012
2025-10-222,200.002,200.001,880.002,125.002,125.00542
← NewerPage 4 of 5 · 242 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.