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
2025-01-202,315.002,315.001,985.002,195.002,195.0073
2025-01-172,330.002,330.002,330.002,330.002,330.001
2025-01-162,310.002,310.002,310.002,310.002,310.001
2025-01-152,300.002,300.002,100.002,100.002,100.008
2025-01-142,325.002,325.002,240.002,240.002,240.0011
2025-01-132,320.002,320.002,100.002,210.002,210.007
2025-01-102,295.002,295.002,295.002,295.002,295.001
2025-01-092,280.002,295.002,150.002,150.002,150.0013
2025-01-082,290.002,290.002,180.002,185.002,185.009
2025-01-072,095.002,095.002,095.002,095.002,095.0040
2025-01-062,095.002,095.002,095.002,095.002,095.001
2025-01-032,090.002,090.001,970.002,015.002,015.00107
2025-01-022,095.002,095.001,931.002,050.002,050.00302
2024-12-302,090.002,090.002,030.002,030.002,030.005
2024-12-272,095.002,095.002,040.002,040.002,040.005
2024-12-262,095.002,095.001,777.002,060.002,060.00232
2024-12-242,095.002,095.002,045.002,045.002,045.0046
2024-12-232,095.002,095.001,850.002,080.002,080.00815
2024-12-202,095.002,095.002,090.002,090.002,090.0013
2024-12-192,050.002,050.002,040.002,040.002,040.0010
2024-12-182,090.002,090.001,758.001,800.001,800.004,292
2024-12-171,741.002,095.001,741.002,055.002,055.0010
2024-12-161,950.001,950.001,925.001,930.001,930.0012
2024-12-131,760.001,998.001,700.001,855.001,855.0017,314
2024-12-122,095.002,095.001,990.001,999.001,999.00317
2024-12-112,095.002,095.002,045.002,045.002,045.00157
2024-12-102,090.002,090.002,000.002,045.002,045.00110
2024-12-092,100.002,100.001,765.002,095.002,095.002,278
2024-12-062,420.002,420.002,025.002,025.002,025.00725
2024-12-052,400.002,400.001,955.002,380.002,380.002,002
2024-12-042,390.002,390.002,300.002,300.002,300.0011
2024-12-032,440.002,440.002,190.002,190.002,190.006
2024-12-022,125.002,125.002,125.002,125.002,125.0013
2024-11-292,165.002,495.002,165.002,495.002,495.006
2024-11-282,545.002,545.002,545.002,545.002,545.001
2024-11-272,245.002,245.002,000.002,235.002,235.0020
2024-11-262,570.002,570.001,960.001,960.001,960.0051
2024-11-252,400.002,400.002,285.002,285.002,285.0013
2024-11-222,125.002,125.002,125.002,125.002,125.0061
2024-11-212,495.002,495.002,495.002,495.002,495.001
2024-11-202,300.002,300.002,000.002,240.002,240.0025
2024-11-192,485.002,485.002,035.002,035.002,035.00474
2024-11-182,530.002,530.002,390.002,390.002,390.0012
2024-11-152,630.002,630.002,240.002,240.002,240.006
2024-11-142,630.002,630.002,630.002,630.002,630.002
2024-11-132,580.002,580.002,390.002,390.002,390.004
2024-11-122,630.002,630.002,020.002,385.002,385.0013
2024-11-112,620.002,620.002,130.002,375.002,375.0015
2024-11-082,575.002,575.002,390.002,390.002,390.0013
2024-11-072,430.002,430.002,380.002,380.002,380.0010
2024-11-062,290.002,290.001,903.002,270.002,270.0067
2024-11-052,550.002,550.002,020.002,020.002,020.004
2024-11-042,390.002,390.002,375.002,375.002,375.0013
2024-11-012,640.002,640.002,115.002,115.002,115.00349
2024-10-312,645.002,645.002,400.002,400.002,400.005
2024-10-302,670.002,670.002,060.002,385.002,385.0015
2024-10-292,670.002,670.002,085.002,420.002,420.0043
2024-10-282,655.002,655.002,210.002,450.002,450.00129
2024-10-252,440.002,440.002,440.002,440.002,440.001
2024-10-242,490.002,490.002,125.002,125.002,125.00207
← NewerPage 8 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.