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%WTI103.48▲ 4.03%
← 179720.KQ stock page

179720 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-274,500.004,500.004,500.004,500.004,500.00100
2023-07-264,710.004,710.004,500.004,500.004,500.0050
2023-07-254,710.004,710.004,710.004,710.004,710.00200
2023-07-245,400.005,400.004,600.004,900.004,900.00148
2023-07-215,400.005,400.005,400.005,400.005,400.003
2023-07-205,000.005,000.005,000.005,000.005,000.000
2023-07-195,000.005,000.005,000.005,000.005,000.001
2023-07-185,200.005,200.005,200.005,200.005,200.000
2023-07-175,200.005,200.005,200.005,200.005,200.000
2023-07-145,200.005,200.005,200.005,200.005,200.000
2023-07-135,200.005,200.005,200.005,200.005,200.000
2023-07-125,200.005,200.005,200.005,200.005,200.000
2023-07-115,100.005,200.005,100.005,200.005,200.0020
2023-07-105,000.005,000.005,000.005,000.005,000.000
2023-07-075,000.005,000.005,000.005,000.005,000.000
2023-07-065,000.005,000.005,000.005,000.005,000.000
2023-07-055,000.005,000.005,000.005,000.005,000.000
2023-07-044,995.005,000.004,995.005,000.005,000.0015
2023-07-034,600.004,600.004,600.004,600.004,600.000
2023-06-305,010.005,010.004,600.004,600.004,600.0030
2023-06-295,200.005,200.005,200.005,200.005,200.000
2023-06-285,200.005,200.005,200.005,200.005,200.000
2023-06-275,200.005,200.005,200.005,200.005,200.000
2023-06-265,000.005,200.005,000.005,200.005,200.0030
2023-06-234,900.004,900.004,900.004,900.004,900.000
2023-06-224,500.004,900.004,500.004,900.004,900.0050
2023-06-214,400.004,400.004,400.004,400.004,400.000
2023-06-204,195.004,400.004,195.004,400.004,400.0030
2023-06-194,000.004,000.004,000.004,000.004,000.000
2023-06-164,000.004,000.004,000.004,000.004,000.000
2023-06-154,000.004,000.004,000.004,000.004,000.000
2023-06-144,100.004,100.004,000.004,000.004,000.0070
2023-06-134,300.004,300.004,300.004,300.004,300.000
2023-06-124,300.004,300.004,300.004,300.004,300.000
2023-06-094,300.004,300.004,300.004,300.004,300.0010
2023-06-084,100.004,200.004,100.004,200.004,200.0020
2023-06-073,900.004,000.003,900.004,000.004,000.0020
2023-06-053,400.003,700.003,400.003,700.003,700.0040
2023-06-023,300.003,300.003,300.003,300.003,300.0010
2023-06-013,200.003,200.003,200.003,200.003,200.0044
2023-05-313,300.003,300.003,300.003,300.003,300.00540
2023-05-303,300.003,400.003,300.003,300.003,300.00140
2023-05-263,500.003,500.003,300.003,300.003,300.00316
2023-05-253,100.003,500.003,100.003,500.003,500.0090
2023-05-242,800.003,105.002,800.003,105.003,105.00100
2023-05-232,700.002,700.002,700.002,700.002,700.000
2023-05-222,700.002,700.002,700.002,700.002,700.000
2023-05-192,700.002,700.002,700.002,700.002,700.000
2023-05-182,700.002,700.002,700.002,700.002,700.000
2023-05-172,700.002,700.002,700.002,700.002,700.0010
2023-05-162,900.002,900.002,600.002,800.002,800.00162
2023-05-153,000.003,000.003,000.003,000.003,000.0010
2023-05-123,000.003,000.003,000.003,000.003,000.000
2023-05-113,195.003,195.003,000.003,000.003,000.002
2023-05-103,100.003,100.003,100.003,100.003,100.000
2023-05-093,100.003,100.003,100.003,100.003,100.000
2023-05-083,100.003,100.003,100.003,100.003,100.000
2023-05-043,100.003,100.003,100.003,100.003,100.000
2023-05-033,100.003,100.003,100.003,100.003,100.000
2023-05-023,100.003,100.003,100.003,100.003,100.000
← NewerPage 14 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.