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
2025-07-212,480.002,480.001,925.002,300.002,300.005
2025-07-182,500.002,500.001,920.002,260.002,260.005
2025-07-172,385.002,385.001,850.002,250.002,250.007
2025-07-162,325.002,325.002,165.002,165.002,165.002
2025-07-152,190.002,220.002,185.002,220.002,220.00686
2025-07-142,190.002,190.002,190.002,190.002,190.001
2025-07-112,310.002,310.001,965.002,190.002,190.00716
2025-07-102,310.002,310.002,310.002,310.002,310.001
2025-07-092,345.002,345.002,345.002,345.002,345.001
2025-07-082,395.002,395.002,360.002,360.002,360.002
2025-07-072,410.002,410.002,410.002,410.002,410.001
2025-07-042,410.002,410.002,410.002,410.002,410.001
2025-07-032,475.002,475.002,185.002,185.002,185.008
2025-07-022,450.002,450.002,195.002,195.002,195.006
2025-07-012,175.002,175.001,861.002,160.002,160.0064
2025-06-302,210.002,210.002,185.002,185.002,185.003
2025-06-272,285.002,285.002,215.002,215.002,215.002
2025-06-262,285.002,285.002,285.002,285.002,285.000
2025-06-252,285.002,285.002,285.002,285.002,285.001
2025-06-242,285.002,285.002,285.002,285.002,285.001
2025-06-232,360.002,360.002,020.002,240.002,240.00471
2025-06-202,365.002,365.002,365.002,365.002,365.001
2025-06-192,360.002,360.002,360.002,360.002,360.001
2025-06-182,365.002,365.002,365.002,365.002,365.001
2025-06-172,350.002,350.002,350.002,350.002,350.001
2025-06-162,365.002,365.002,365.002,365.002,365.001
2025-06-132,330.002,330.002,000.002,300.002,300.00112
2025-06-122,350.002,350.002,350.002,350.002,350.0010
2025-06-112,215.002,530.002,215.002,365.002,365.0095
2025-06-102,200.002,200.002,200.002,200.002,200.001
2025-06-092,200.002,200.002,200.002,200.002,200.001
2025-06-052,215.002,215.001,885.002,150.002,150.00737
2025-06-042,215.002,215.002,215.002,215.002,215.001
2025-06-022,215.002,215.002,215.002,215.002,215.001
2025-05-302,210.002,210.002,210.002,210.002,210.001
2025-05-292,215.002,215.002,215.002,215.002,215.001
2025-05-282,215.002,215.002,215.002,215.002,215.001
2025-05-272,215.002,215.002,215.002,215.002,215.001
2025-05-262,220.002,220.001,870.002,210.002,210.005
2025-05-232,215.002,215.002,200.002,200.002,200.003
2025-05-222,290.002,290.002,290.002,290.002,290.001
2025-05-212,345.002,345.002,170.002,170.002,170.0012
2025-05-202,335.002,335.002,315.002,315.002,315.004
2025-05-192,325.002,325.002,080.002,270.002,270.00803
2025-05-162,285.002,285.002,285.002,285.002,285.0017
2025-05-152,330.002,330.002,290.002,290.002,290.0044
2025-05-142,340.002,340.002,050.002,195.002,195.0044
2025-05-132,325.002,340.002,325.002,340.002,340.0011
2025-05-122,340.002,340.002,010.002,250.002,250.001,104
2025-05-092,340.002,340.002,340.002,340.002,340.001
2025-05-082,325.002,325.002,295.002,295.002,295.002
2025-05-072,345.002,345.002,345.002,345.002,345.001
2025-05-022,335.002,335.002,335.002,335.002,335.001
2025-04-302,355.002,355.002,355.002,355.002,355.001
2025-04-292,340.002,340.002,340.002,340.002,340.001
2025-04-282,455.002,455.002,065.002,125.002,125.0060
2025-04-252,425.002,425.002,425.002,425.002,425.003
2025-04-242,375.002,375.002,375.002,375.002,375.001
2025-04-232,345.002,345.002,345.002,345.002,345.001
2025-04-222,450.002,450.002,245.002,245.002,245.004
← NewerPage 6 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.