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
2023-11-062,085.002,085.002,055.002,055.0010,356.82293
2023-11-032,075.002,075.002,055.002,075.0010,457.6225
2023-11-022,080.002,080.002,050.002,075.0010,457.6270
2023-11-012,060.002,080.002,060.002,060.0010,382.02622
2023-10-312,080.002,080.002,050.002,080.0010,482.815
2023-10-302,055.002,070.002,045.002,070.0010,432.421,091
2023-10-272,085.002,085.002,055.002,075.0010,457.6238
2023-10-262,075.002,100.002,030.002,075.0010,457.62200
2023-10-252,105.002,110.002,075.002,100.0010,583.6144
2023-10-242,095.002,100.002,090.002,100.0010,583.6117
2023-10-232,070.002,110.002,070.002,100.0010,583.6134
2023-10-202,060.002,110.002,060.002,110.0010,634.012,121
2023-10-192,075.002,105.002,070.002,105.0010,608.81389
2023-10-182,095.002,105.002,070.002,100.0010,583.61646
2023-10-172,075.002,095.002,075.002,095.0010,558.41130
2023-10-162,075.002,095.002,075.002,095.0010,558.41176
2023-10-132,090.002,090.002,075.002,090.0010,533.214
2023-10-122,070.002,080.002,070.002,080.0010,482.81635
2023-10-112,070.002,080.002,060.002,070.0010,432.424,047
2023-10-102,070.002,070.002,055.002,065.0010,407.22731
2023-10-062,065.002,080.002,065.002,065.0010,407.22302
2023-10-052,080.002,080.002,070.002,070.0010,432.4284
2023-10-042,085.002,105.002,085.002,100.0010,583.616,377
2023-09-272,100.002,105.002,070.002,105.0010,608.81437
2023-09-262,090.002,095.002,070.002,095.0010,558.411,155
2023-09-252,065.002,105.002,065.002,090.0010,533.21363
2023-09-222,115.002,115.002,075.002,080.0010,482.81335
2023-09-212,075.002,100.002,075.002,100.0010,583.61201
2023-09-202,100.002,100.002,070.002,100.0010,583.61879
2023-09-192,100.002,100.002,100.002,100.0010,583.612
2023-09-182,095.002,095.002,070.002,090.0010,533.21257
2023-09-152,100.002,100.002,085.002,095.0010,558.4178
2023-09-142,090.002,095.002,080.002,095.0010,558.411,005
2023-09-132,090.002,100.002,090.002,095.0010,558.41157
2023-09-122,095.002,105.002,090.002,090.0010,533.211,398
2023-09-112,080.002,110.002,080.002,095.0010,558.418,050
2023-09-082,075.002,085.002,075.002,080.0010,482.81320
2023-09-072,070.002,080.002,070.002,080.0010,482.81310
2023-09-062,065.002,080.002,065.002,080.0010,482.81157
2023-09-052,055.002,070.002,055.002,065.0010,407.22358
2023-09-042,070.002,070.002,055.002,065.0010,407.22597
2023-09-012,055.002,080.002,055.002,070.0010,432.42197
2023-08-312,055.002,065.002,055.002,065.0010,407.2279
2023-08-302,070.002,070.002,060.002,065.0010,407.22323
2023-08-292,070.002,070.002,070.002,070.0010,432.420
2023-08-282,060.002,065.002,060.002,065.0010,407.2224
2023-08-252,060.002,070.002,055.002,070.0010,432.42120
2023-08-242,055.002,065.002,055.002,060.0010,382.0217
2023-08-232,055.002,070.002,055.002,065.0010,407.22394
2023-08-222,055.002,070.002,055.002,065.0010,407.22114
2023-08-212,070.002,070.002,060.002,070.0010,432.42407
2023-08-182,080.002,080.002,055.002,060.0010,382.0271
2023-08-172,065.002,080.002,065.002,070.0010,432.422,851
2023-08-162,055.002,075.002,055.002,070.0010,432.421,036
2023-08-142,080.002,080.002,075.002,080.0010,482.81438
2023-08-112,075.002,085.002,075.002,085.0010,508.013,719
2023-08-102,070.002,075.002,065.002,075.0010,457.622,751
2023-08-092,080.002,080.002,060.002,080.0010,482.814,431
2023-08-082,075.002,095.002,075.002,085.0010,508.014,251
2023-08-072,070.002,075.002,065.002,075.0010,457.622,073
← NewerPage 13 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.