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%WTI103.71▲ 4.26%
← 217880.KQ stock page

217880 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-232,585.002,590.002,420.002,550.002,550.0011,435
2024-10-222,600.002,700.002,505.002,515.002,515.006,976
2024-10-212,700.002,740.002,365.002,740.002,740.0017,915
2024-10-182,785.002,785.002,600.002,695.002,695.006,253
2024-10-172,695.002,900.002,590.002,700.002,700.004,615
2024-10-162,800.002,800.002,600.002,695.002,695.005,491
2024-10-152,700.002,795.002,610.002,725.002,725.004,823
2024-10-142,700.002,790.002,590.002,695.002,695.002,903
2024-10-112,795.002,795.002,650.002,725.002,725.00502
2024-10-102,770.002,770.002,450.002,735.002,735.009,458
2024-10-082,790.002,790.002,680.002,725.002,725.0011,076
2024-10-072,880.002,880.002,700.002,760.002,760.005,533
2024-10-042,900.003,000.002,705.002,795.002,795.003,768
2024-10-022,995.002,995.002,800.002,830.002,830.005,639
2024-09-302,800.002,970.002,755.002,895.002,895.009,428
2024-09-272,995.002,995.002,650.002,890.002,890.0010,834
2024-09-262,970.002,970.002,870.002,945.002,945.00957
2024-09-252,985.002,985.002,900.002,955.002,955.001,708
2024-09-243,050.003,050.002,810.002,940.002,940.009,280
2024-09-232,960.002,960.002,920.002,940.002,940.003,067
2024-09-203,075.003,075.002,940.002,960.002,960.002,447
2024-09-193,095.003,095.002,930.002,940.002,940.005,379
2024-09-132,960.002,960.002,905.002,960.002,960.003,522
2024-09-123,090.003,090.002,930.002,990.002,990.00766
2024-09-113,040.003,040.002,950.002,995.002,995.005,806
2024-09-103,000.003,150.002,930.003,045.003,045.0017,351
2024-09-092,970.002,970.002,870.002,970.002,970.006,293
2024-09-062,920.003,000.002,810.002,970.002,970.006,645
2024-09-052,965.002,970.002,715.002,955.002,955.0011,792
2024-09-043,000.003,000.002,925.002,970.002,970.003,533
2024-09-033,000.003,100.002,910.002,995.002,995.001,980
2024-09-023,090.003,090.002,815.002,980.002,980.003,250
2024-08-303,095.003,095.002,935.002,995.002,995.001,687
2024-08-293,100.003,100.002,965.002,995.002,995.005,509
2024-08-283,090.003,090.002,935.002,985.002,985.004,882
2024-08-273,010.003,025.002,990.003,010.003,010.004,570
2024-08-263,100.003,245.002,980.003,010.003,010.0013,009
2024-08-232,830.003,255.002,805.003,250.003,250.0016,670
2024-08-222,900.002,900.002,835.002,835.002,835.002,379
2024-08-212,900.002,900.002,830.002,890.002,890.00766
2024-08-202,890.002,895.002,835.002,875.002,875.00784
2024-08-192,895.002,895.002,800.002,865.002,865.002,721
2024-08-162,900.002,900.002,765.002,830.002,830.004,351
2024-08-142,865.002,865.002,710.002,835.002,835.0019,790
2024-08-132,900.003,000.002,800.002,825.002,825.005,611
2024-08-122,895.002,895.002,815.002,890.002,890.00833
2024-08-092,940.002,940.002,800.002,895.002,895.0012,608
2024-08-082,880.003,000.002,800.002,905.002,905.005,343
2024-08-073,000.003,000.002,750.002,885.002,885.007,952
2024-08-062,900.003,000.002,800.002,990.002,990.008,253
2024-08-053,100.003,100.002,620.002,900.002,900.0022,769
2024-08-023,100.003,150.002,990.002,990.002,990.004,440
2024-08-013,005.003,100.002,975.002,990.002,990.001,516
2024-07-312,995.003,050.002,900.002,990.002,990.002,656
2024-07-303,000.003,000.002,915.002,990.002,990.003,106
2024-07-293,000.003,050.002,900.002,900.002,900.009,727
2024-07-262,900.002,945.002,800.002,890.002,890.0014,250
2024-07-253,000.003,000.002,765.002,875.002,875.003,384
2024-07-242,900.003,175.002,880.002,900.002,900.004,700
2024-07-232,845.002,895.002,805.002,890.002,890.006,247
← NewerPage 9 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.