See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-283,485.003,485.003,485.003,485.003,485.001
2023-04-273,190.003,190.003,190.003,190.003,190.001
2023-04-263,485.003,485.003,195.003,195.003,195.002
2023-04-253,485.003,485.003,485.003,485.003,485.001
2023-04-243,885.003,885.003,060.003,060.003,060.00553
2023-04-213,600.003,600.003,600.003,600.003,600.001
2023-04-203,350.003,350.003,350.003,350.003,350.001
2023-04-192,965.003,840.002,965.002,965.002,965.00570
2023-04-183,485.003,485.003,485.003,485.003,485.001
2023-04-173,140.003,140.003,140.003,140.003,140.003
2023-04-143,720.003,720.002,835.003,690.003,690.003
2023-04-133,345.003,345.003,270.003,270.003,270.007
2023-04-123,185.003,185.002,910.003,175.003,175.0057
2023-04-113,115.003,115.003,115.003,115.003,115.00143
2023-04-103,800.003,800.003,000.003,660.003,660.0015
2023-04-073,010.003,770.003,000.003,425.003,425.004,418
2023-04-063,490.003,490.002,955.003,470.003,470.0031
2023-04-053,385.003,385.002,620.003,280.003,280.001,514
2023-04-043,685.003,685.002,955.002,955.002,955.002
2023-04-033,690.003,690.003,395.003,395.003,395.003
2023-03-313,480.003,480.003,480.003,480.003,480.000
2023-03-303,480.003,480.003,480.003,480.003,480.001
2023-03-293,595.003,595.003,000.003,395.003,395.00611
2023-03-283,455.003,455.003,455.003,455.003,455.0088
2023-03-274,060.004,060.004,060.004,060.004,060.0030
2023-03-243,895.004,925.003,650.004,760.004,760.001,230
2023-03-233,900.004,880.003,655.004,290.004,290.00169
2023-03-223,210.004,300.003,210.004,300.004,300.002,218
2023-03-213,775.003,775.003,775.003,775.003,775.001
2023-03-203,695.003,695.003,295.003,295.003,295.0028
2023-03-173,660.003,660.003,380.003,380.003,380.004
2023-03-162,995.003,295.002,995.003,190.003,190.001,443
2023-03-153,040.003,040.002,425.003,025.003,025.004
2023-03-142,730.002,730.002,730.002,730.002,730.001
2023-03-133,145.003,145.003,145.003,145.003,145.001
2023-03-103,400.003,400.003,400.003,400.003,400.002
2023-03-092,975.002,980.002,975.002,980.002,980.00202
2023-03-082,995.002,995.002,995.002,995.002,995.002
2023-03-073,000.003,000.002,520.002,710.002,710.00183
2023-03-063,295.003,295.002,890.002,890.002,890.0068
2023-03-032,990.003,000.002,950.003,000.003,000.00879
2023-03-023,290.003,290.002,855.003,040.003,040.0027
2023-02-283,195.003,195.002,820.002,995.002,995.0045
2023-02-272,500.003,075.002,500.003,020.003,020.005,755
2023-02-242,720.002,995.002,720.002,720.002,720.00667
2023-02-233,265.003,265.002,555.003,200.003,200.006
2023-02-223,215.003,215.002,950.002,950.002,950.0026
2023-02-212,885.002,885.002,525.002,845.002,845.001,341
2023-02-203,285.003,285.002,555.002,555.002,555.003,904
2023-02-173,295.003,295.002,575.002,995.002,995.00202
2023-02-162,750.003,585.002,750.003,000.003,000.002,807
2023-02-153,490.003,490.002,655.003,235.003,235.004
2023-02-143,495.003,495.003,095.003,095.003,095.003
2023-02-133,095.003,095.003,095.003,095.003,095.001
2023-02-102,625.002,995.002,625.002,995.002,995.003,102
2023-02-093,085.003,085.003,085.003,085.003,085.001
2023-02-083,485.003,485.002,710.002,710.002,710.00938
2023-02-073,185.003,185.003,185.003,185.003,185.001
2023-02-062,900.002,900.002,850.002,850.002,850.002
2023-02-033,185.003,185.002,500.002,540.002,540.004,677
← NewerPage 15 of 21 · 1,216 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.