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
2025-04-212,450.002,450.002,200.002,200.002,200.002
2025-04-182,545.002,545.001,901.002,300.002,300.003
2025-04-172,295.002,295.002,235.002,235.002,235.0021
2025-04-162,470.002,470.002,180.002,180.002,180.00129
2025-04-152,235.002,560.002,235.002,560.002,560.00206
2025-04-142,235.002,235.002,235.002,235.002,235.001
2025-04-112,235.002,235.002,235.002,235.002,235.001
2025-04-102,225.002,225.002,225.002,225.002,225.001
2025-04-092,225.002,225.001,900.002,220.002,220.004
2025-04-082,225.002,225.002,225.002,225.002,225.001
2025-04-072,225.002,225.002,225.002,225.002,225.001
2025-04-042,235.002,235.002,235.002,235.002,235.001
2025-04-032,245.002,245.002,245.002,245.002,245.001
2025-04-022,245.002,245.002,245.002,245.002,245.001
2025-04-012,275.002,275.001,945.002,245.002,245.0026
2025-03-312,285.002,285.002,285.002,285.002,285.001
2025-03-282,355.002,355.002,000.002,000.002,000.006
2025-03-272,350.002,350.002,350.002,350.002,350.001
2025-03-262,350.002,350.002,315.002,315.002,315.005
2025-03-252,360.002,360.002,015.002,135.002,135.00112
2025-03-242,370.002,370.002,370.002,370.002,370.001
2025-03-212,290.002,290.002,200.002,200.002,200.006
2025-03-202,230.002,230.001,831.002,100.002,100.0018
2025-03-192,370.002,370.001,940.001,940.001,940.00100
2025-03-182,385.002,385.001,990.002,280.002,280.00102
2025-03-172,390.002,390.002,035.002,340.002,340.0012
2025-03-142,390.002,390.002,390.002,390.002,390.001
2025-03-132,400.002,400.001,935.002,240.002,240.00668
2025-03-122,390.002,390.001,940.002,275.002,275.0037
2025-03-112,350.002,350.001,955.002,280.002,280.001,263
2025-03-102,395.002,395.002,295.002,295.002,295.0021
2025-03-072,365.002,365.002,110.002,300.002,300.00160
2025-03-062,320.002,320.002,320.002,320.002,320.001
2025-03-052,290.002,290.002,290.002,290.002,290.001
2025-03-042,245.002,245.002,245.002,245.002,245.001
2025-02-282,250.002,250.001,870.002,100.002,100.00247
2025-02-272,200.002,200.002,200.002,200.002,200.001
2025-02-262,240.002,240.001,950.002,080.002,080.00278
2025-02-252,250.002,250.001,916.002,100.002,100.0083
2025-02-242,245.002,245.002,245.002,245.002,245.001
2025-02-212,250.002,250.002,250.002,250.002,250.001
2025-02-202,250.002,250.002,250.002,250.002,250.003
2025-02-192,185.002,250.002,180.002,250.002,250.0083
2025-02-182,185.002,185.002,185.002,185.002,185.001
2025-02-172,300.002,300.002,185.002,185.002,185.0024
2025-02-141,862.002,230.001,862.002,185.002,185.00353
2025-02-132,190.002,190.002,025.002,030.002,030.0026
2025-02-122,190.002,190.001,760.002,025.002,025.00490
2025-02-112,190.002,190.002,035.002,035.002,035.00294
2025-02-102,170.002,170.001,998.001,998.001,998.003
2025-02-072,190.002,190.001,890.001,890.001,890.00180
2025-02-062,180.002,180.002,180.002,180.002,180.001
2025-02-051,785.002,085.001,785.002,050.002,050.0018
2025-02-042,195.002,195.002,100.002,100.002,100.002
2025-02-032,190.002,190.002,190.002,190.002,190.001
2025-01-312,195.002,195.001,870.002,100.002,100.005
2025-01-242,195.002,195.002,195.002,195.002,195.001
2025-01-232,215.002,215.002,150.002,150.002,150.0012
2025-01-222,210.002,210.002,100.002,100.002,100.003
2025-01-212,315.002,320.002,220.002,220.002,220.004
← NewerPage 7 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.