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%WTI103.01▲ 3.56%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-084,400.004,400.003,470.003,475.003,475.007,176
2022-08-054,185.004,185.004,080.004,080.004,080.002
2022-08-043,830.003,830.003,830.003,830.003,830.001
2022-08-033,990.003,990.003,990.003,990.003,990.001
2022-08-023,660.004,000.003,655.003,665.003,665.004,022
2022-08-014,300.004,300.004,300.004,300.004,300.001
2022-07-293,655.003,800.003,655.003,800.003,800.005,308
2022-07-284,385.004,385.003,350.004,300.004,300.00220
2022-07-273,920.003,920.003,920.003,920.003,920.001
2022-07-263,935.003,935.003,935.003,935.003,935.001
2022-07-253,690.003,690.003,630.003,630.003,630.0039
2022-07-223,740.003,740.003,740.003,740.003,740.001
2022-07-213,785.003,785.003,785.003,785.003,785.001
2022-07-204,100.004,100.003,455.003,455.003,455.00289
2022-07-194,000.004,300.003,340.004,055.004,055.004
2022-07-183,980.003,980.003,845.003,880.003,880.003
2022-07-153,690.003,690.003,560.003,585.003,585.0021
2022-07-143,410.003,980.003,400.003,400.003,400.005,974
2022-07-134,100.004,100.003,530.003,995.003,995.001,002
2022-07-123,785.003,785.003,500.003,780.003,780.001,102
2022-07-113,985.003,985.003,985.003,985.003,985.001
2022-07-084,200.004,200.004,200.004,200.004,200.001
2022-07-074,100.004,100.004,100.004,100.004,100.002
2022-07-063,880.003,880.003,880.003,880.003,880.001
2022-07-053,990.003,990.003,985.003,985.003,985.003
2022-07-043,735.003,735.003,735.003,735.003,735.001
2022-07-013,790.003,790.003,790.003,790.003,790.001
2022-06-303,995.003,995.003,600.003,880.003,880.00872
2022-06-294,345.004,345.003,430.003,900.003,900.008
2022-06-283,795.003,795.003,795.003,795.003,795.001
2022-06-273,845.003,845.003,405.003,815.003,815.00109
2022-06-243,700.003,700.003,700.003,700.003,700.008
2022-06-234,030.004,345.003,515.003,700.003,700.00247
2022-06-224,030.004,030.004,030.004,030.004,030.001
2022-06-214,035.004,035.004,035.004,035.004,035.001
2022-06-203,685.003,685.003,685.003,685.003,685.0059
2022-06-173,730.003,730.003,565.003,690.003,690.00199
2022-06-163,825.003,825.003,690.003,745.003,745.00102
2022-06-153,890.003,890.003,550.003,885.003,885.001,652
2022-06-143,885.003,885.003,875.003,880.003,880.00101
2022-06-134,075.004,075.004,075.004,075.004,075.001
2022-06-104,080.004,080.003,550.003,700.003,700.00356
2022-06-093,795.003,795.003,790.003,790.003,790.002,501
2022-06-083,865.003,865.003,845.003,850.003,850.0011
2022-06-073,885.003,885.003,875.003,875.003,875.00151
2022-06-033,985.003,985.003,955.003,985.003,985.003,761
2022-06-024,075.004,075.003,910.003,995.003,995.0012
2022-05-314,080.004,080.004,080.004,080.004,080.001
2022-05-304,200.004,200.003,800.003,910.003,910.00222
2022-05-273,995.003,995.003,995.003,995.003,995.001
2022-05-264,050.004,050.003,505.004,030.004,030.00203
2022-05-254,100.004,100.004,100.004,100.004,100.001
2022-05-244,155.004,155.004,155.004,155.004,155.001
2022-05-234,165.004,165.004,165.004,165.004,165.001
2022-05-203,580.004,190.003,580.004,190.004,190.00259
2022-05-194,275.004,275.003,405.004,205.004,205.004
2022-05-183,750.003,775.003,500.003,775.003,775.002,003
2022-05-173,850.003,850.003,850.003,850.003,850.001
2022-05-163,865.003,865.003,865.003,865.003,865.001
2022-05-134,375.004,375.003,770.004,000.004,000.00351
← NewerPage 18 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.