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%WTI103.44▲ 3.99%
← 179720.KQ stock page

179720 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-283,200.003,560.002,640.003,100.003,100.00207
2023-04-272,895.003,100.002,895.003,100.003,100.0040
2023-04-262,705.002,705.002,705.002,705.002,705.000
2023-04-252,705.002,705.002,705.002,705.002,705.005
2023-04-242,800.002,800.002,800.002,800.002,800.000
2023-04-213,005.003,005.002,800.002,800.002,800.0035
2023-04-203,100.003,100.003,100.003,100.003,100.000
2023-04-193,100.003,100.003,100.003,100.003,100.000
2023-04-183,100.003,100.003,100.003,100.003,100.000
2023-04-173,100.003,100.003,100.003,100.003,100.000
2023-04-143,100.003,100.003,100.003,100.003,100.000
2023-04-133,100.003,100.003,100.003,100.003,100.000
2023-04-123,100.003,100.003,100.003,100.003,100.000
2023-04-113,100.003,100.003,100.003,100.003,100.000
2023-04-103,100.003,100.003,100.003,100.003,100.000
2023-04-073,100.003,100.003,100.003,100.003,100.000
2023-04-063,100.003,100.003,100.003,100.003,100.000
2023-04-053,100.003,100.003,100.003,100.003,100.000
2023-04-043,100.003,100.003,100.003,100.003,100.000
2023-04-033,100.003,100.003,100.003,100.003,100.000
2023-03-313,300.003,300.003,100.003,100.003,100.0050
2023-03-303,300.003,300.003,300.003,300.003,300.000
2023-03-293,300.003,300.003,300.003,300.003,300.000
2023-03-283,300.003,300.003,300.003,300.003,300.003
2023-03-273,200.003,200.003,200.003,200.003,200.0010
2023-03-243,300.003,400.003,300.003,400.003,400.0011
2023-03-233,300.003,300.003,300.003,300.003,300.000
2023-03-223,200.003,300.003,200.003,300.003,300.0011
2023-03-213,000.003,195.002,900.003,100.003,100.00104
2023-03-203,100.003,295.003,100.003,285.003,285.0032
2023-03-173,105.003,290.003,100.003,245.003,245.0026
2023-03-163,100.003,290.003,100.003,290.003,290.008
2023-03-153,100.003,450.003,100.003,265.003,265.00112
2023-03-143,100.003,195.003,000.003,000.003,000.0029
2023-03-133,200.003,495.003,100.003,275.003,275.0076
2023-03-103,495.003,495.003,200.003,200.003,200.002
2023-03-093,300.003,495.003,200.003,395.003,395.0037
2023-03-083,300.003,600.003,300.003,300.003,300.004
2023-03-073,300.003,600.003,300.003,600.003,600.004
2023-03-063,795.003,800.003,795.003,800.003,800.002
2023-03-033,750.003,750.003,300.003,305.003,305.002,899
2023-03-023,500.003,500.003,500.003,500.003,500.0010
2023-02-283,600.003,600.003,600.003,600.003,600.000
2023-02-273,300.003,600.003,300.003,600.003,600.0016
2023-02-243,600.003,600.003,600.003,600.003,600.000
2023-02-233,600.003,600.003,600.003,600.003,600.001
2023-02-223,600.003,600.003,600.003,600.003,600.000
2023-02-213,600.003,600.003,600.003,600.003,600.000
2023-02-203,600.003,600.003,600.003,600.003,600.000
2023-02-173,600.003,600.003,600.003,600.003,600.000
2023-02-163,500.004,000.003,400.003,600.003,600.00133
2023-02-153,500.003,500.003,500.003,500.003,500.001
2023-02-143,400.003,400.003,320.003,320.003,320.0070
2023-02-133,600.003,900.003,230.003,900.003,900.0023
2023-02-104,000.004,000.003,570.003,795.003,795.00112
2023-02-094,100.004,200.003,700.004,200.004,200.0031
2023-02-084,100.004,100.004,100.004,100.004,100.000
2023-02-074,100.004,100.004,100.004,100.004,100.001
2023-02-064,000.004,000.004,000.004,000.004,000.000
2023-02-033,595.004,000.003,595.004,000.004,000.00165
← NewerPage 15 of 21 · 1,216 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.