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%WTI100.74▲ 1.28%
← 217880.KQ stock page

217880 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-212,540.002,540.002,420.002,485.002,485.006,922
2025-07-182,485.002,500.002,465.002,500.002,500.002,911
2025-07-172,500.002,500.002,470.002,475.002,475.005,457
2025-07-162,550.002,550.002,465.002,530.002,530.004,441
2025-07-152,550.002,550.002,450.002,550.002,550.003,400
2025-07-142,550.002,560.002,515.002,550.002,550.003,388
2025-07-112,530.002,565.002,510.002,555.002,555.001,558
2025-07-102,535.002,600.002,525.002,575.002,575.003,352
2025-07-092,550.002,550.002,410.002,540.002,540.003,869
2025-07-082,540.002,600.002,485.002,500.002,500.0010,527
2025-07-072,620.002,620.002,540.002,580.002,580.002,503
2025-07-042,400.002,650.002,400.002,620.002,620.0019,355
2025-07-032,645.002,645.002,565.002,600.002,600.00443
2025-07-022,650.002,650.002,540.002,650.002,650.002,582
2025-07-012,650.002,650.002,610.002,610.002,610.00161
2025-06-302,620.002,620.002,555.002,610.002,610.00987
2025-06-272,650.002,650.002,650.002,650.002,650.005
2025-06-262,600.002,660.002,550.002,645.002,645.001,861
2025-06-252,505.002,650.002,490.002,650.002,650.006,346
2025-06-242,655.002,655.002,505.002,595.002,595.0024,443
2025-06-232,545.002,595.002,540.002,595.002,595.001,788
2025-06-202,600.002,630.002,525.002,600.002,600.003,582
2025-06-192,605.002,645.002,600.002,600.002,600.0010,279
2025-06-182,610.002,660.002,610.002,650.002,650.001,429
2025-06-172,610.002,680.002,610.002,680.002,680.004,378
2025-06-162,670.002,670.002,600.002,660.002,660.001,172
2025-06-132,620.002,665.002,610.002,615.002,615.001,514
2025-06-122,665.002,670.002,610.002,670.002,670.005,806
2025-06-112,695.002,700.002,665.002,690.002,690.001,943
2025-06-102,700.002,700.002,655.002,695.002,695.005,939
2025-06-092,720.002,720.002,695.002,700.002,700.009,900
2025-06-052,695.002,745.002,650.002,725.002,725.004,773
2025-06-042,670.002,695.002,610.002,695.002,695.001,544
2025-06-022,655.002,670.002,655.002,670.002,670.003,886
2025-05-302,695.002,695.002,555.002,655.002,655.001,668
2025-05-292,695.002,695.002,670.002,670.002,670.00154
2025-05-282,700.002,700.002,595.002,685.002,685.00227
2025-05-272,700.002,700.002,695.002,695.002,695.00159
2025-05-262,695.002,700.002,695.002,695.002,695.00609
2025-05-232,690.002,710.002,690.002,695.002,695.0037
2025-05-222,695.002,695.002,605.002,690.002,690.0014
2025-05-212,580.002,695.002,535.002,695.002,695.004,929
2025-05-202,630.002,630.002,555.002,580.002,580.005,916
2025-05-192,635.002,635.002,600.002,630.002,630.005,102
2025-05-162,695.002,695.002,635.002,635.002,635.006,145
2025-05-152,685.002,685.002,655.002,655.002,655.00460
2025-05-142,605.002,690.002,560.002,685.002,685.003,137
2025-05-132,690.002,690.002,610.002,655.002,655.00515
2025-05-122,685.002,685.002,610.002,650.002,650.003,765
2025-05-092,745.002,745.002,600.002,610.002,610.003,364
2025-05-082,730.002,775.002,650.002,680.002,680.007,866
2025-05-072,795.002,795.002,650.002,790.002,790.008,936
2025-05-022,785.002,785.002,730.002,780.002,780.001,040
2025-04-302,790.002,790.002,665.002,780.002,780.009,157
2025-04-292,890.002,890.002,760.002,775.002,775.001,369
2025-04-282,820.002,825.002,660.002,825.002,825.0031,492
2025-04-252,825.002,825.002,800.002,800.002,800.00309
2025-04-242,840.002,840.002,770.002,840.002,840.002,597
2025-04-232,850.002,850.002,755.002,800.002,800.003,648
2025-04-222,850.002,855.002,795.002,850.002,850.00713
← NewerPage 6 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.