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%WTI101.21▲ 1.75%
← 217880.KQ stock page

217880 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-212,750.002,865.002,660.002,865.002,865.0018,718
2025-04-182,865.002,950.002,750.002,830.002,830.007,105
2025-04-172,860.002,865.002,790.002,865.002,865.004,164
2025-04-162,850.002,865.002,785.002,865.002,865.008,393
2025-04-152,760.002,890.002,500.002,870.002,870.008,663
2025-04-142,900.002,900.002,750.002,890.002,890.0013,662
2025-04-112,900.002,900.002,800.002,880.002,880.00169
2025-04-102,715.002,860.002,715.002,750.002,750.001,796
2025-04-092,785.003,090.002,735.002,850.002,850.00458
2025-04-082,700.002,795.002,605.002,790.002,790.001,230
2025-04-072,715.002,805.002,445.002,800.002,800.009,690
2025-04-042,885.002,885.002,610.002,815.002,815.007,253
2025-04-032,790.002,895.002,610.002,895.002,895.0011,544
2025-04-022,900.002,995.002,650.002,800.002,800.002,855
2025-04-012,900.003,000.002,700.002,800.002,800.0015,080
2025-03-312,950.002,950.002,600.002,890.002,890.0018,924
2025-03-282,900.003,080.002,730.002,950.002,950.0015,713
2025-03-272,705.002,890.002,700.002,890.002,890.0015,132
2025-03-262,885.002,885.002,745.002,865.002,865.001,183
2025-03-252,900.003,000.002,700.002,890.002,890.003,104
2025-03-242,895.002,895.002,640.002,790.002,790.003,508
2025-03-212,895.002,900.002,780.002,800.002,800.0012,691
2025-03-202,800.003,100.002,715.002,900.002,900.007,278
2025-03-192,695.002,900.002,620.002,900.002,900.0010,436
2025-03-182,700.002,700.002,505.002,695.002,695.002,554
2025-03-172,655.002,690.002,550.002,660.002,660.00629
2025-03-142,690.002,690.002,600.002,655.002,655.00583
2025-03-132,695.002,695.002,570.002,630.002,630.006,442
2025-03-122,530.002,650.002,500.002,605.002,605.002,927
2025-03-112,600.002,685.002,510.002,675.002,675.001,632
2025-03-102,600.002,700.002,600.002,600.002,600.00447
2025-03-072,685.002,685.002,500.002,600.002,600.005,112
2025-03-062,620.002,670.002,590.002,600.002,600.006,286
2025-03-052,690.002,690.002,555.002,620.002,620.006,511
2025-03-042,605.002,780.002,600.002,605.002,605.008,170
2025-02-282,795.002,800.002,510.002,790.002,790.0010,299
2025-02-272,695.002,800.002,625.002,800.002,800.0010,286
2025-02-262,775.002,775.002,670.002,700.002,700.002,752
2025-02-252,790.002,790.002,630.002,775.002,775.0016,228
2025-02-242,795.002,795.002,705.002,775.002,775.001,882
2025-02-212,790.002,790.002,665.002,730.002,730.003,703
2025-02-202,800.002,800.002,665.002,765.002,765.002,645
2025-02-192,615.002,765.002,615.002,700.002,700.007,443
2025-02-182,800.002,800.002,640.002,680.002,680.007,481
2025-02-172,660.002,790.002,590.002,700.002,700.007,145
2025-02-142,795.002,795.002,600.002,750.002,750.003,677
2025-02-132,695.002,700.002,650.002,685.002,685.0019,327
2025-02-122,620.002,695.002,450.002,690.002,690.0010,285
2025-02-112,620.002,690.002,495.002,590.002,590.0012,537
2025-02-102,475.002,595.002,410.002,585.002,585.0018,821
2025-02-072,565.002,565.002,400.002,460.002,460.0010,489
2025-02-062,450.002,600.002,450.002,570.002,570.004,042
2025-02-052,450.002,480.002,400.002,465.002,465.0013,236
2025-02-042,540.002,540.002,450.002,475.002,475.007,278
2025-02-032,590.002,590.002,440.002,470.002,470.0012,811
2025-01-312,450.002,545.002,390.002,515.002,515.0014,954
2025-01-242,595.002,595.002,400.002,495.002,495.007,785
2025-01-232,500.002,500.002,480.002,490.002,490.0058
2025-01-222,485.002,485.002,475.002,485.002,485.00336
2025-01-212,500.002,500.002,400.002,465.002,465.003,991
← NewerPage 7 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.