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
2023-08-042,080.002,095.002,065.002,070.0010,432.422,094
2023-08-032,080.002,095.002,080.002,080.0010,482.81182
2023-08-022,075.002,095.002,070.002,085.0010,508.012,668
2023-08-012,085.002,090.002,075.002,090.0010,533.213,626
2023-07-312,085.002,085.002,070.002,080.0010,482.812,579
2023-07-282,080.002,090.002,065.002,075.0010,457.625,616
2023-07-272,090.002,125.002,065.002,095.0010,558.4121,148
2023-07-262,100.002,110.002,070.002,110.0010,634.018,211
2023-07-252,105.002,135.002,100.002,120.0010,684.4110,545
2023-07-242,115.002,120.002,100.002,120.0010,684.412,848
2023-07-212,105.002,120.002,090.002,120.0010,684.416,067
2023-07-202,110.002,120.002,110.002,120.0010,684.413,242
2023-07-192,110.002,115.002,080.002,115.0010,659.219,272
2023-07-182,125.002,125.002,110.002,125.0010,709.612,653
2023-07-172,130.002,130.002,115.002,125.0010,709.6182
2023-07-142,115.002,130.002,100.002,125.0010,709.6112,621
2023-07-132,125.002,130.002,115.002,125.0010,709.6199
2023-07-122,125.002,140.002,110.002,125.0010,709.612,815
2023-07-112,120.002,125.002,120.002,120.0010,684.41488
2023-07-102,115.002,120.002,105.002,120.0010,684.415,195
2023-07-072,115.002,125.002,110.002,115.0010,659.211,892
2023-07-062,120.002,125.002,110.002,125.0010,709.615,740
2023-07-052,110.002,120.002,110.002,115.0010,659.213,135
2023-07-042,120.002,120.002,110.002,120.0010,684.411,363
2023-07-032,120.002,130.002,120.002,130.0010,734.80229
2023-06-302,125.002,135.002,125.002,130.0010,734.803,030
2023-06-292,120.002,125.002,110.002,125.0010,709.614,785
2023-06-282,125.002,125.002,115.002,120.0010,684.411,831
2023-06-272,115.002,120.002,115.002,120.0010,684.41723
2023-06-262,120.002,120.002,115.002,120.0010,684.411,852
2023-06-232,115.002,125.002,115.002,120.0010,684.41961
2023-06-222,110.002,135.002,110.002,125.0010,709.612,634
2023-06-212,120.002,125.002,110.002,120.0010,684.411,080
2023-06-202,105.002,130.002,105.002,120.0010,684.411,941
2023-06-192,105.002,115.002,105.002,115.0010,659.211,731
2023-06-162,120.002,120.002,100.002,120.0010,684.414,435
2023-06-152,120.002,125.002,105.002,125.0010,709.616,225
2023-06-142,130.002,130.002,100.002,125.0010,709.617,340
2023-06-132,130.002,130.002,110.002,130.0010,734.802,623
2023-06-122,135.002,135.002,120.002,130.0010,734.801,716
2023-06-092,125.002,140.002,120.002,135.0010,760.002,273
2023-06-082,160.002,165.002,105.002,140.0010,785.208,567
2023-06-072,135.002,165.002,130.002,155.0010,860.804,168
2023-06-052,115.002,140.002,115.002,130.0010,734.803,175
2023-06-022,090.002,125.002,090.002,120.0010,684.414,298
2023-06-012,095.002,100.002,090.002,100.0010,583.613,716
2023-05-312,100.002,105.002,095.002,095.0010,558.41601
2023-05-302,100.002,110.002,090.002,100.0010,583.612,082
2023-05-262,095.002,105.002,080.002,100.0010,583.618,415
2023-05-252,080.002,095.002,080.002,090.0010,533.213,124
2023-05-242,085.002,090.002,075.002,085.0010,508.0110,136
2023-05-232,085.002,095.002,080.002,095.0010,558.415,263
2023-05-222,080.002,085.002,080.002,085.0010,508.012,721
2023-05-192,090.002,095.002,075.002,075.0010,457.628,691
2023-05-182,080.002,100.002,080.002,085.0010,508.0117,740
2023-05-172,050.002,075.002,050.002,070.0010,432.42241,180
← NewerPage 14 of 14 · 836 trading days

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.