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 Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 217880.KQ stock page

217880 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,740.003,155.002,730.002,845.002,845.0013,316
2024-07-192,795.002,795.002,565.002,745.002,745.004,954
2024-07-182,800.002,800.002,660.002,760.002,760.002,109
2024-07-172,840.002,840.002,700.002,700.002,700.001,630
2024-07-162,900.002,900.002,650.002,700.002,700.004,796
2024-07-152,900.002,900.002,800.002,875.002,875.001,595
2024-07-123,000.003,000.002,750.002,870.002,870.00481
2024-07-112,950.002,950.002,600.002,855.002,855.004,120
2024-07-102,815.002,900.002,815.002,880.002,880.00717
2024-07-092,950.002,950.002,725.002,820.002,820.008,658
2024-07-082,995.002,995.002,800.002,950.002,950.00973
2024-07-052,980.003,000.002,980.002,990.002,990.007,324
2024-07-043,000.003,000.002,910.002,980.002,980.003,048
2024-07-033,095.003,095.002,710.002,995.002,995.004,198
2024-07-023,050.003,100.002,920.002,920.002,920.005,110
2024-07-012,700.003,070.002,700.002,950.002,950.0031,243
2024-06-282,800.002,800.002,500.002,670.002,670.009,383
2024-06-272,665.002,700.002,650.002,650.002,650.001,713
2024-06-262,795.002,795.002,600.002,680.002,680.002,558
2024-06-252,940.002,940.002,600.002,775.002,775.004,725
2024-06-242,920.002,920.002,815.002,820.002,820.001,635
2024-06-212,940.002,960.002,810.002,925.002,925.001,117
2024-06-202,985.002,985.002,850.002,930.002,930.005,892
2024-06-192,990.002,990.002,865.002,940.002,940.002,426
2024-06-182,995.002,995.002,855.002,945.002,945.004,056
2024-06-172,995.002,995.002,865.002,945.002,945.003,356
2024-06-143,080.003,080.002,850.002,970.002,970.005,495
2024-06-133,100.003,100.002,910.002,995.002,995.003,359
2024-06-123,095.003,100.002,960.003,030.003,030.002,333
2024-06-113,195.003,195.002,900.003,025.003,025.002,394
2024-06-103,025.003,100.003,005.003,015.003,015.004,510
2024-06-073,095.003,095.002,600.003,010.003,010.003,732
2024-06-053,100.003,100.002,910.003,015.003,015.002,373
2024-06-043,070.003,185.002,995.003,015.003,015.007,438
2024-06-033,200.003,300.003,050.003,165.003,165.002,793
2024-05-313,295.003,295.003,000.003,200.003,200.002,135
2024-05-303,385.003,385.002,985.003,100.003,100.008,782
2024-05-293,495.003,495.003,050.003,100.003,100.0015,189
2024-05-283,300.003,600.003,165.003,300.003,300.0022,777
2024-05-273,010.003,290.003,010.003,250.003,250.0062,793
2024-05-242,700.003,010.002,700.003,010.003,010.0030,027
2024-05-232,500.002,650.002,475.002,635.002,635.0012,439
2024-05-222,225.002,495.002,150.002,400.002,400.0010,699
2024-05-212,000.002,305.002,000.002,280.002,280.0030,120
2024-05-202,005.002,005.001,965.002,005.002,005.004,250
2024-05-172,085.002,085.001,965.001,978.001,978.003,352
2024-05-162,000.002,000.001,947.001,970.001,970.009,249
2024-05-142,215.002,215.001,912.001,976.001,976.008,899
2024-05-132,085.002,085.001,951.001,979.001,979.006,736
2024-05-102,090.002,090.001,950.001,983.001,983.001,870
2024-05-092,085.002,085.001,950.001,990.001,990.004,068
2024-05-081,999.001,999.001,950.001,994.001,994.00998
2024-05-072,020.002,020.001,950.001,995.001,995.003,682
2024-05-032,095.002,095.001,950.002,010.002,010.00503
2024-05-022,000.002,010.001,988.001,998.001,998.003,880
2024-04-301,940.002,030.001,910.002,005.002,005.005,737
2024-04-291,800.001,999.001,800.001,944.001,944.004,005
2024-04-261,750.001,900.001,716.001,900.001,900.0026,308
2024-04-251,991.001,991.001,950.001,990.001,990.00663
2024-04-241,999.001,999.001,980.001,992.001,992.00256
← NewerPage 10 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.