See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.09▲ 3.64%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-073,750.003,750.003,750.003,750.003,750.001
2022-11-044,145.004,145.003,545.003,685.003,685.00104
2022-11-033,575.004,575.003,575.004,145.004,145.002,993
2022-11-024,150.004,345.003,480.004,205.004,205.00808
2022-11-014,400.004,400.004,050.004,050.004,050.002
2022-10-313,890.003,890.003,890.003,890.003,890.001
2022-10-283,695.003,695.003,695.003,695.003,695.002
2022-10-273,825.003,825.003,815.003,815.003,815.007
2022-10-263,835.003,835.003,835.003,835.003,835.001
2022-10-253,840.003,840.003,840.003,840.003,840.001
2022-10-243,595.003,595.003,595.003,595.003,595.00104
2022-10-213,635.003,650.003,635.003,645.003,645.007
2022-10-203,700.003,700.003,695.003,695.003,695.002
2022-10-193,850.003,850.003,850.003,850.003,850.001
2022-10-183,845.003,845.003,400.003,815.003,815.003
2022-10-173,945.003,945.003,880.003,880.003,880.002
2022-10-143,595.003,595.003,400.003,595.003,595.0010
2022-10-133,885.003,885.003,825.003,825.003,825.004
2022-10-123,970.003,970.003,890.003,890.003,890.002
2022-10-114,085.004,085.003,970.003,970.003,970.004
2022-10-074,000.004,000.004,000.004,000.004,000.001
2022-10-063,950.003,950.003,865.003,865.003,865.00103
2022-10-053,795.003,795.003,680.003,790.003,790.0045
2022-10-043,330.003,870.003,330.003,465.003,465.001,031
2022-09-303,895.003,895.003,895.003,895.003,895.001
2022-09-294,070.004,455.003,360.003,900.003,900.001,320
2022-09-284,060.004,060.003,800.003,880.003,880.0083
2022-09-273,545.003,545.003,450.003,535.003,535.0024
2022-09-263,610.003,610.003,475.003,560.003,560.00150
2022-09-233,995.003,995.003,375.003,550.003,550.00143
2022-09-223,795.003,795.003,795.003,795.003,795.001
2022-09-213,545.003,545.003,365.003,545.003,545.00527
2022-09-203,700.003,985.003,315.003,590.003,590.002,010
2022-09-193,745.003,745.003,745.003,745.003,745.001
2022-09-163,795.003,795.003,795.003,795.003,795.001
2022-09-153,795.003,795.003,640.003,640.003,640.002
2022-09-144,195.004,195.003,600.003,600.003,600.0024
2022-09-134,190.004,190.003,425.003,900.003,900.0030
2022-09-083,995.003,995.003,995.003,995.003,995.001
2022-09-073,740.003,740.003,375.003,695.003,695.0010
2022-09-063,985.003,985.003,795.003,795.003,795.004
2022-09-053,800.003,800.003,685.003,685.003,685.002
2022-09-024,100.004,100.003,410.003,700.003,700.0010
2022-09-014,380.004,380.003,425.003,800.003,800.004
2022-08-313,895.003,895.003,895.003,895.003,895.001
2022-08-304,125.004,125.003,745.003,745.003,745.003
2022-08-293,900.003,900.003,595.003,595.003,595.0053
2022-08-264,450.004,450.003,495.003,500.003,500.00864
2022-08-254,260.004,260.003,635.003,900.003,900.0033
2022-08-244,340.004,340.003,310.004,260.004,260.00117
2022-08-233,795.003,795.003,780.003,780.003,780.002
2022-08-224,390.004,390.003,600.004,000.004,000.0052
2022-08-194,470.004,470.003,500.003,955.003,955.00116
2022-08-183,665.003,900.003,635.003,895.003,895.001,159
2022-08-173,575.004,450.003,575.003,670.003,670.005,896
2022-08-164,490.004,490.003,410.004,205.004,205.005
2022-08-124,185.004,185.003,405.003,950.003,950.00153
2022-08-113,405.003,840.003,405.003,655.003,655.0015
2022-08-103,820.003,820.003,215.003,400.003,400.0016
2022-08-093,470.003,585.003,245.003,335.003,335.0071
← NewerPage 17 of 21 · 1,222 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.