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%WTI101.25▲ 1.79%
← 417180.KQ stock page

417180 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,740.002,955.002,680.002,735.0013,675.00452,662
2025-04-252,820.002,855.002,725.002,740.0013,700.00145,586
2025-04-242,780.003,500.002,720.002,810.0014,050.002,937,719
2025-04-232,895.002,925.002,710.002,770.0013,850.00277,491
2025-04-223,070.003,100.002,910.002,935.0014,675.00245,864
2025-04-213,255.003,500.003,105.003,125.0015,625.001,750,949
2025-04-183,280.003,990.003,130.003,180.0015,900.004,045,735
2025-04-172,750.003,245.002,625.003,070.0015,350.004,531,019
2025-04-162,730.002,750.002,545.002,545.0012,725.00242,347
2025-04-152,690.002,755.002,635.002,730.0013,650.00387,987
2025-04-142,650.002,840.002,460.002,730.0013,650.001,986,702
2025-04-112,210.002,910.002,200.002,910.0014,550.00964,748
2025-04-102,185.002,245.002,180.002,240.0011,200.006,273
2025-04-092,145.002,170.002,135.002,145.0010,725.0010,739
2025-04-082,150.002,205.002,150.002,160.0010,800.005,485
2025-04-072,200.002,200.002,130.002,150.0010,750.0016,668
2025-04-042,115.002,235.002,115.002,225.0011,125.0010,099
2025-04-032,075.002,175.002,075.002,160.0010,800.007,360
2025-04-022,145.002,170.002,100.002,105.0010,525.006,717
2025-04-012,100.002,155.002,080.002,145.0010,725.0013,123
2025-03-312,150.002,160.002,090.002,100.0010,500.0010,741
2025-03-282,235.002,235.002,160.002,160.0010,800.009,090
2025-03-272,230.002,250.002,200.002,245.0011,225.006,973
2025-03-262,250.002,260.002,215.002,255.0011,275.007,449
2025-03-252,235.002,255.002,225.002,250.0011,250.007,571
2025-03-242,235.002,245.002,205.002,235.0011,175.003,020
2025-03-212,255.002,255.002,200.002,235.0011,175.005,492
2025-03-202,260.002,260.002,220.002,260.0011,300.005,910
2025-03-192,280.002,285.002,215.002,260.0011,300.009,272
2025-03-182,285.002,295.002,255.002,280.0011,400.005,034
2025-03-172,240.002,285.002,235.002,285.0011,425.009,948
2025-03-142,240.002,290.002,225.002,270.0011,350.006,218
2025-03-132,255.002,270.002,215.002,260.0011,300.009,570
2025-03-122,210.002,270.002,195.002,270.0011,350.004,169
2025-03-112,160.002,225.002,150.002,210.0011,050.0011,289
2025-03-102,200.002,300.002,200.002,230.0011,150.0018,288
2025-03-072,300.002,385.002,230.002,280.0011,400.0019,668
2025-03-062,255.002,380.002,250.002,300.0011,500.0018,628
2025-03-052,310.002,340.002,225.002,310.0011,550.0016,917
2025-03-042,430.002,445.002,295.002,300.0011,500.0029,714
2025-02-282,360.002,610.002,325.002,430.0012,150.00251,639
2025-02-272,365.002,420.002,345.002,380.0011,900.0014,916
2025-02-262,325.002,425.002,325.002,365.0011,825.0021,295
2025-02-252,350.002,450.002,325.002,325.0011,625.0027,892
2025-02-242,405.002,405.002,295.002,350.0011,750.0030,750
2025-02-212,390.002,490.002,365.002,395.0011,975.0053,834
2025-02-202,240.002,820.002,240.002,440.0012,200.00904,241
2025-02-192,230.002,240.002,210.002,225.0011,125.0010,044
2025-02-182,200.002,265.002,195.002,230.0011,150.0020,192
2025-02-172,220.002,220.002,155.002,195.0010,975.006,206
2025-02-142,180.002,205.002,155.002,195.0010,975.0011,313
2025-02-132,180.002,200.002,150.002,195.0010,975.007,467
2025-02-122,190.002,190.002,150.002,165.0010,825.006,907
2025-02-112,150.002,190.002,135.002,190.0010,950.008,970
2025-02-102,195.002,195.002,135.002,150.0010,750.0016,309
2025-02-072,240.002,240.002,185.002,210.0011,050.008,113
2025-02-062,260.002,290.002,200.002,240.0011,200.008,226
2025-02-052,290.002,290.002,235.002,250.0011,250.007,180
2025-02-042,275.002,300.002,265.002,290.0011,450.005,082
2025-02-032,360.002,360.002,210.002,280.0011,400.008,001
← NewerPage 7 of 16 · 943 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.