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
2022-02-114,380.004,380.004,380.004,380.004,380.000
2022-02-104,380.004,380.004,380.004,380.004,380.000
2022-02-094,380.004,380.004,380.004,380.004,380.000
2022-02-084,380.004,380.004,380.004,380.004,380.000
2022-02-074,380.004,380.004,380.004,380.004,380.000
2022-02-044,380.004,380.004,380.004,380.004,380.000
2022-02-034,400.004,400.004,380.004,380.004,380.00301
2022-01-284,565.004,565.004,495.004,495.004,495.00401
2022-01-274,565.004,565.004,565.004,565.004,565.001
2022-01-264,440.004,440.004,440.004,440.004,440.000
2022-01-254,560.004,560.004,440.004,440.004,440.002
2022-01-244,560.004,560.003,900.004,400.004,400.00103
2022-01-214,375.004,375.004,375.004,375.004,375.000
2022-01-204,375.004,375.004,375.004,375.004,375.002
2022-01-194,390.004,390.004,390.004,390.004,390.000
2022-01-184,550.004,550.004,000.004,390.004,390.00285
2022-01-174,540.004,540.004,540.004,540.004,540.001
2022-01-144,300.004,300.003,835.004,290.004,290.004
2022-01-133,980.003,980.003,980.003,980.003,980.001
2022-01-124,565.004,565.004,565.004,565.004,565.001
2022-01-114,495.004,495.004,495.004,495.004,495.001
2022-01-104,200.004,200.003,875.004,070.004,070.00431
2022-01-074,315.004,315.004,315.004,315.004,315.0010
2022-01-064,390.004,390.004,350.004,350.004,350.0012
2022-01-054,200.004,700.003,860.004,485.004,485.00166
2022-01-044,200.004,200.004,200.004,200.004,200.001
2021-12-303,820.003,970.003,820.003,970.003,970.002
2021-12-294,045.004,045.004,045.004,045.004,045.000
2021-12-283,885.004,045.003,885.004,045.004,045.003
2021-12-274,200.004,200.004,200.004,200.004,200.002
2021-12-244,010.004,200.003,930.004,200.004,200.001,661
2021-12-234,100.004,100.004,100.004,100.004,100.000
2021-12-224,100.004,100.004,100.004,100.004,100.003
2021-12-214,200.004,200.004,200.004,200.004,200.000
2021-12-203,750.004,200.003,730.004,200.004,200.004,846
2021-12-174,285.004,285.004,285.004,285.004,285.000
2021-12-164,285.004,285.004,285.004,285.004,285.006
2021-12-154,300.004,300.004,300.004,300.004,300.001
2021-12-144,295.004,295.004,295.004,295.004,295.000
2021-12-134,295.004,295.004,295.004,295.004,295.000
2021-12-104,295.004,295.004,285.004,295.004,295.00579
2021-12-094,125.004,125.004,125.004,125.004,125.001
2021-12-084,180.004,180.004,180.004,180.004,180.000
2021-12-074,190.004,190.004,175.004,180.004,180.00207
2021-12-064,065.004,065.004,065.004,065.004,065.000
2021-12-034,070.004,075.003,960.004,065.004,065.008,046
2021-12-023,965.003,965.003,965.003,965.003,965.00121
2021-12-013,980.003,980.003,980.003,980.003,980.0030
2021-11-304,000.004,000.004,000.004,000.004,000.001
2021-11-293,830.004,070.003,560.004,000.004,000.008,355
2021-11-264,120.004,140.003,905.004,140.004,140.003,414
2021-11-254,375.004,375.004,375.004,375.004,375.000
2021-11-244,020.004,375.004,020.004,375.004,375.002,447
2021-11-234,200.004,200.004,200.004,200.004,200.000
2021-11-224,480.004,495.004,200.004,200.004,200.004
2021-11-194,125.004,140.004,125.004,140.004,140.001,552
2021-11-184,140.004,140.004,140.004,140.004,140.000
2021-11-174,140.004,140.004,140.004,140.004,140.00994
2021-11-164,140.004,140.004,005.004,140.004,140.00710
2021-11-154,160.004,160.004,160.004,160.004,160.00604
← NewerPage 20 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.