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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 446840.KQ stock page

446840 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-302,200.002,235.002,190.002,210.0011,137.999,855
2024-07-292,205.002,220.002,185.002,195.0011,062.396,204
2024-07-262,220.002,280.002,190.002,190.0011,037.198,917
2024-07-252,235.002,260.002,230.002,245.0011,314.386,133
2024-07-242,210.002,255.002,210.002,250.0011,339.587,383
2024-07-232,240.002,240.002,165.002,210.0011,137.992,727
2024-07-222,215.002,220.002,210.002,215.0011,163.194,191
2024-07-192,260.002,260.002,210.002,210.0011,137.992,625
2024-07-182,275.002,285.002,230.002,230.0011,238.796,756
2024-07-172,220.002,280.002,215.002,270.0011,440.3816,493
2024-07-162,200.002,230.002,195.002,195.0011,062.395,127
2024-07-152,215.002,215.002,185.002,200.0011,087.592,968
2024-07-122,200.002,200.002,195.002,200.0011,087.591,415
2024-07-112,195.002,210.002,190.002,200.0011,087.591,452
2024-07-102,195.002,200.002,195.002,195.0011,062.396,761
2024-07-092,200.002,200.002,190.002,200.0011,087.591,826
2024-07-082,200.002,205.002,195.002,195.0011,062.393,645
2024-07-052,175.002,220.002,155.002,195.0011,062.3910,014
2024-07-042,180.002,195.002,170.002,175.0010,961.602,821
2024-07-032,195.002,200.002,180.002,180.0010,986.802,853
2024-07-022,185.002,185.002,185.002,185.0011,012.00106
2024-07-012,185.002,185.002,160.002,185.0011,012.00853
2024-06-282,190.002,190.002,175.002,185.0011,012.00695
2024-06-272,185.002,190.002,180.002,180.0010,986.80797
2024-06-262,185.002,185.002,125.002,185.0011,012.001,383
2024-06-252,185.002,185.002,175.002,185.0011,012.00746
2024-06-242,175.002,175.002,155.002,175.0010,961.603,825
2024-06-212,145.002,175.002,145.002,175.0010,961.60357
2024-06-202,150.002,175.002,150.002,175.0010,961.60799
2024-06-192,165.002,190.002,145.002,175.0010,961.60737
2024-06-182,145.002,170.002,125.002,165.0010,911.202,932
2024-06-172,130.002,160.002,120.002,135.0010,760.003,804
2024-06-142,120.002,165.002,115.002,120.0010,684.412,676
2024-06-132,125.002,170.002,115.002,120.0010,684.414,097
2024-06-122,150.002,195.002,115.002,115.0010,659.216,224
2024-06-112,130.002,165.002,110.002,110.0010,634.016,750
2024-06-102,150.002,165.002,125.002,125.0010,709.611,266
2024-06-072,120.002,150.002,120.002,150.0010,835.602,509
2024-06-052,110.002,120.002,110.002,120.0010,684.411,012
2024-06-042,110.002,110.002,105.002,110.0010,634.013,755
2024-06-032,105.002,125.002,105.002,110.0010,634.011,369
2024-05-312,135.002,135.002,115.002,125.0010,709.6132
2024-05-302,110.002,125.002,110.002,115.0010,659.21128
2024-05-292,120.002,120.002,115.002,115.0010,659.212,542
2024-05-282,115.002,130.002,115.002,115.0010,659.211,188
2024-05-272,155.002,155.002,105.002,105.0010,608.811,061
2024-05-242,110.002,145.002,110.002,140.0010,785.201,058
2024-05-232,120.002,140.002,120.002,140.0010,785.20734
2024-05-222,155.002,155.002,110.002,120.0010,684.415,409
2024-05-212,140.002,155.002,135.002,155.0010,860.802,564
2024-05-202,160.002,160.002,110.002,140.0010,785.201,866
2024-05-172,150.002,150.002,145.002,145.0010,810.40303
2024-05-162,130.002,150.002,130.002,150.0010,835.601,817
2024-05-142,140.002,140.002,130.002,130.0010,734.80413
2024-05-132,130.002,140.002,130.002,140.0010,785.2080
2024-05-102,140.002,145.002,135.002,145.0010,810.401,471
2024-05-092,155.002,155.002,145.002,145.0010,810.4027
2024-05-082,140.002,155.002,140.002,155.0010,860.80818
2024-05-072,145.002,145.002,140.002,145.0010,810.40132
2024-05-032,135.002,145.002,135.002,145.0010,810.402,453
← NewerPage 10 of 14 · 836 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.