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
2024-05-022,135.002,155.002,115.002,140.0010,785.20885
2024-04-302,135.002,155.002,135.002,150.0010,835.60203
2024-04-292,155.002,165.002,145.002,160.0010,886.002,636
2024-04-262,150.002,155.002,145.002,155.0010,860.80470
2024-04-252,140.002,150.002,140.002,150.0010,835.602,198
2024-04-242,130.002,140.002,130.002,140.0010,785.20879
2024-04-232,135.002,140.002,120.002,140.0010,785.206,310
2024-04-222,140.002,140.002,135.002,135.0010,760.001,457
2024-04-192,125.002,140.002,105.002,140.0010,785.20780
2024-04-182,135.002,140.002,135.002,140.0010,785.2015
2024-04-172,110.002,110.002,110.002,110.0010,634.01431
2024-04-162,110.002,125.002,110.002,120.0010,684.41622
2024-04-152,105.002,115.002,105.002,110.0010,634.01214
2024-04-122,095.002,110.002,090.002,110.0010,634.01611
2024-04-112,085.002,090.002,080.002,090.0010,533.21100
2024-04-092,085.002,090.002,085.002,085.0010,508.01628
2024-04-082,095.002,100.002,090.002,090.0010,533.21275
2024-04-052,090.002,100.002,080.002,100.0010,583.611,290
2024-04-042,090.002,105.002,090.002,105.0010,608.81523
2024-04-032,090.002,095.002,080.002,090.0010,533.21998
2024-04-022,095.002,120.002,080.002,095.0010,558.413,921
2024-04-012,100.002,100.002,095.002,095.0010,558.41122
2024-03-292,120.002,120.002,100.002,110.0010,634.01426
2024-03-282,105.002,115.002,095.002,110.0010,634.011,267
2024-03-272,105.002,110.002,095.002,110.0010,634.01436
2024-03-262,130.002,130.002,080.002,110.0010,634.016,283
2024-03-252,125.002,130.002,125.002,130.0010,734.80712
2024-03-222,130.002,130.002,110.002,130.0010,734.80102
2024-03-212,130.002,145.002,130.002,145.0010,810.40774
2024-03-202,130.002,130.002,115.002,130.0010,734.80426
2024-03-192,120.002,140.002,120.002,130.0010,734.805,730
2024-03-182,100.002,125.002,100.002,120.0010,684.41465
2024-03-152,130.002,135.002,125.002,125.0010,709.61439
2024-03-142,130.002,135.002,130.002,130.0010,734.80403
2024-03-132,130.002,130.002,115.002,130.0010,734.80403
2024-03-122,130.002,130.002,115.002,130.0010,734.80443
2024-03-112,130.002,135.002,110.002,130.0010,734.80355
2024-03-082,130.002,140.002,130.002,130.0010,734.80430
2024-03-072,115.002,130.002,115.002,130.0010,734.80417
2024-03-062,120.002,135.002,105.002,115.0010,659.21776
2024-03-052,140.002,140.002,100.002,125.0010,709.612,680
2024-03-042,100.002,145.002,100.002,145.0010,810.401,422
2024-02-292,110.002,130.002,110.002,125.0010,709.61614
2024-02-282,120.002,120.002,105.002,110.0010,634.0171
2024-02-272,110.002,120.002,095.002,120.0010,684.413,403
2024-02-262,110.002,130.002,110.002,130.0010,734.802,595
2024-02-232,110.002,125.002,110.002,110.0010,634.01640
2024-02-222,095.002,120.002,095.002,115.0010,659.211,468
2024-02-212,090.002,105.002,090.002,105.0010,608.81521
2024-02-202,105.002,120.002,090.002,100.0010,583.611,928
2024-02-192,085.002,105.002,085.002,100.0010,583.612,206
2024-02-162,095.002,115.002,085.002,100.0010,583.614,115
2024-02-152,080.002,120.002,080.002,100.0010,583.613,568
2024-02-142,070.002,090.002,070.002,080.0010,482.811,089
2024-02-132,100.002,100.002,080.002,080.0010,482.811,489
2024-02-082,080.002,110.002,080.002,095.0010,558.413,127
2024-02-072,080.002,095.002,070.002,085.0010,508.016,418
2024-02-062,100.002,100.002,085.002,085.0010,508.01361
2024-02-052,095.002,095.002,085.002,095.0010,558.41278
2024-02-022,090.002,090.002,075.002,080.0010,482.813,090
← NewerPage 11 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.