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%WTI103.27▲ 3.82%
← 178600.KQ stock page

178600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-123,930.003,930.003,675.003,855.003,855.00113
2022-05-114,540.004,540.003,770.004,255.004,255.002,349
2022-05-104,440.004,440.004,435.004,435.004,435.0030
2022-05-064,295.004,295.004,295.004,295.004,295.001
2022-05-044,390.004,390.003,880.003,880.003,880.003
2022-05-033,935.003,935.003,685.003,890.003,890.006
2022-05-023,850.003,945.003,850.003,945.003,945.00101
2022-04-294,295.004,295.004,000.004,100.004,100.0034
2022-04-284,180.004,180.004,180.004,180.004,180.001
2022-04-274,235.004,235.003,800.003,805.003,805.00101
2022-04-264,380.004,380.003,745.003,805.003,805.002,515
2022-04-254,435.004,435.004,405.004,405.004,405.002
2022-04-224,550.004,580.003,550.003,980.003,980.006
2022-04-214,095.004,095.004,095.004,095.004,095.001
2022-04-204,070.004,070.003,800.003,800.003,800.00192
2022-04-194,060.004,060.004,060.004,060.004,060.001
2022-04-184,080.004,080.004,080.004,080.004,080.001
2022-04-154,085.004,085.003,700.003,940.003,940.002,004
2022-04-144,080.004,080.004,080.004,080.004,080.006
2022-04-134,090.004,090.004,090.004,090.004,090.002
2022-04-124,085.004,085.004,060.004,060.004,060.002
2022-04-114,085.004,085.004,025.004,030.004,030.00111
2022-04-083,945.003,960.003,675.003,675.003,675.0016
2022-04-073,865.003,865.003,865.003,865.003,865.00100
2022-04-063,760.003,985.003,750.003,760.003,760.003,802
2022-04-054,090.004,090.004,090.004,090.004,090.001
2022-04-044,105.004,105.003,750.004,000.004,000.002,149
2022-04-014,115.004,115.004,115.004,115.004,115.000
2022-03-314,115.004,115.004,115.004,115.004,115.001
2022-03-304,080.004,080.004,080.004,080.004,080.0080
2022-03-294,120.004,120.004,120.004,120.004,120.001
2022-03-284,000.004,000.003,900.003,990.003,990.00706
2022-03-254,180.004,180.004,180.004,180.004,180.000
2022-03-244,180.004,180.004,180.004,180.004,180.000
2022-03-234,180.004,180.004,180.004,180.004,180.000
2022-03-224,180.004,180.004,180.004,180.004,180.001
2022-03-214,020.004,020.004,020.004,020.004,020.000
2022-03-184,020.004,020.004,020.004,020.004,020.000
2022-03-174,020.004,020.004,020.004,020.004,020.000
2022-03-164,020.004,020.004,020.004,020.004,020.000
2022-03-154,020.004,020.004,020.004,020.004,020.000
2022-03-144,020.004,020.004,020.004,020.004,020.000
2022-03-114,020.004,020.004,020.004,020.004,020.000
2022-03-104,020.004,020.004,020.004,020.004,020.000
2022-03-084,020.004,020.004,020.004,020.004,020.000
2022-03-074,020.004,020.004,020.004,020.004,020.0020
2022-03-044,195.004,195.004,195.004,195.004,195.000
2022-03-034,195.004,195.004,195.004,195.004,195.000
2022-03-024,195.004,195.004,195.004,195.004,195.0010
2022-02-284,255.004,255.004,255.004,255.004,255.000
2022-02-254,255.004,255.004,255.004,255.004,255.001
2022-02-244,265.004,265.004,265.004,265.004,265.000
2022-02-234,265.004,265.004,265.004,265.004,265.000
2022-02-224,265.004,265.004,265.004,265.004,265.000
2022-02-214,265.004,265.004,265.004,265.004,265.001
2022-02-184,095.004,095.004,085.004,085.004,085.0053
2022-02-174,000.004,295.004,000.004,225.004,225.00606
2022-02-164,000.004,390.004,000.004,325.004,325.003,293
2022-02-154,345.004,345.004,345.004,345.004,345.0020
2022-02-144,390.004,390.004,385.004,385.004,385.00110
← NewerPage 19 of 21 · 1,215 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.