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
2024-02-012,070.002,085.002,070.002,080.0010,482.813,042
2024-01-312,065.002,090.002,065.002,075.0010,457.625,073
2024-01-302,080.002,090.002,065.002,065.0010,407.223,871
2024-01-292,070.002,110.002,060.002,080.0010,482.817,311
2024-01-262,075.002,080.002,065.002,070.0010,432.424,380
2024-01-252,095.002,095.002,070.002,075.0010,457.627,474
2024-01-242,075.002,100.002,070.002,095.0010,558.415,288
2024-01-232,065.002,080.002,065.002,075.0010,457.623,188
2024-01-222,070.002,085.002,060.002,080.0010,482.813,000
2024-01-192,065.002,080.002,060.002,080.0010,482.812,471
2024-01-182,105.002,105.002,065.002,070.0010,432.422,341
2024-01-172,080.002,100.002,080.002,095.0010,558.413,086
2024-01-162,095.002,095.002,080.002,095.0010,558.41466
2024-01-152,100.002,110.002,095.002,095.0010,558.41451
2024-01-122,080.002,100.002,080.002,100.0010,583.611,268
2024-01-112,080.002,080.002,075.002,075.0010,457.6229
2024-01-102,075.002,080.002,070.002,075.0010,457.621,685
2024-01-092,080.002,080.002,075.002,075.0010,457.62656
2024-01-082,090.002,090.002,080.002,080.0010,482.81216
2024-01-052,065.002,090.002,060.002,090.0010,533.21509
2024-01-042,080.002,080.002,080.002,080.0010,482.81323
2024-01-032,060.002,080.002,060.002,080.0010,482.8160
2024-01-022,065.002,075.002,060.002,070.0010,432.42157
2023-12-282,060.002,080.002,030.002,070.0010,432.429,267
2023-12-272,040.002,055.002,040.002,055.0010,356.82351
2023-12-262,050.002,055.002,045.002,045.0010,306.42827
2023-12-222,055.002,055.002,035.002,055.0010,356.82424
2023-12-212,045.002,055.002,035.002,055.0010,356.821,592
2023-12-202,055.002,055.002,040.002,050.0010,331.625,709
2023-12-192,025.002,045.002,025.002,045.0010,306.426,041
2023-12-182,050.002,050.002,020.002,035.0010,256.02844
2023-12-152,055.002,055.002,015.002,035.0010,256.021,636
2023-12-142,050.002,050.002,035.002,035.0010,256.0287
2023-12-132,040.002,055.002,030.002,050.0010,331.62481
2023-12-122,030.002,040.002,030.002,040.0010,281.222,191
2023-12-112,030.002,035.002,015.002,035.0010,256.027,195
2023-12-082,025.002,035.002,020.002,035.0010,256.023,311
2023-12-072,025.002,035.002,015.002,035.0010,256.024,060
2023-12-062,035.002,040.002,020.002,030.0010,230.825,354
2023-12-052,035.002,045.002,035.002,040.0010,281.222,240
2023-12-042,040.002,050.002,040.002,045.0010,306.422,171
2023-12-012,050.002,075.002,030.002,050.0010,331.623,438
2023-11-302,055.002,075.002,045.002,070.0010,432.426,377
2023-11-292,055.002,070.002,055.002,070.0010,432.4243
2023-11-282,070.002,075.002,070.002,075.0010,457.62103
2023-11-272,070.002,100.002,040.002,080.0010,482.812,685
2023-11-242,055.002,060.002,035.002,060.0010,382.024,145
2023-11-232,035.002,055.002,035.002,050.0010,331.62156
2023-11-222,040.002,050.002,040.002,050.0010,331.62793
2023-11-212,050.002,050.002,040.002,040.0010,281.22200
2023-11-202,045.002,055.002,035.002,045.0010,306.422,053
2023-11-172,060.002,060.002,055.002,060.0010,382.0228
2023-11-162,065.002,065.002,045.002,060.0010,382.0273
2023-11-152,050.002,065.002,045.002,050.0010,331.62407
2023-11-142,055.002,080.002,045.002,070.0010,432.421,138
2023-11-132,060.002,080.002,055.002,080.0010,482.81357
2023-11-102,070.002,080.002,070.002,075.0010,457.6247
2023-11-092,055.002,075.002,050.002,075.0010,457.62423
2023-11-082,055.002,070.002,055.002,070.0010,432.42405
2023-11-072,080.002,080.002,035.002,055.0010,356.822,064
← NewerPage 12 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.