See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.30▲ 2.85%
← 446840.KQ stock page

446840 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,170.002,205.002,170.002,200.0011,087.594,916
2025-07-252,185.002,195.002,185.002,185.0011,012.004,796
2025-07-242,185.002,215.002,155.002,175.0010,961.609,085
2025-07-232,145.002,175.002,145.002,160.0010,886.003,773
2025-07-222,150.002,180.002,140.002,155.0010,860.807,196
2025-07-212,160.002,185.002,140.002,170.0010,936.406,118
2025-07-182,170.002,180.002,140.002,150.0010,835.604,861
2025-07-172,155.002,190.002,145.002,155.0010,860.8012,543
2025-07-162,155.002,180.002,130.002,150.0010,835.6017,470
2025-07-152,130.002,155.002,105.002,150.0010,835.6034,334
2025-07-142,165.002,175.002,140.002,140.0010,785.2012,698
2025-07-112,165.002,185.002,150.002,165.0010,911.2021,539
2025-07-102,215.002,215.002,157.002,165.0010,911.2020,168
2025-07-092,180.002,215.002,165.002,205.0011,112.7935,385
2025-07-082,150.002,185.002,150.002,175.0010,961.607,827
2025-07-072,150.002,170.002,150.002,160.0010,886.002,130
2025-07-042,145.002,180.002,135.002,160.0010,886.0013,423
2025-07-032,185.002,185.002,140.002,145.0010,810.409,263
2025-07-022,230.002,240.002,185.002,200.0011,087.5912,011
2025-07-012,195.002,235.002,160.002,230.0011,238.7911,988
2025-06-302,200.002,205.002,155.002,195.0011,062.3916,546
2025-06-272,250.002,300.002,185.002,200.0011,087.5936,595
2025-06-262,100.002,225.002,100.002,220.0011,188.3972,900
2025-06-252,085.002,195.002,065.002,140.0010,785.2059,036
2025-06-242,115.002,120.002,070.002,075.0010,457.6222,187
2025-06-232,125.002,135.002,095.002,105.0010,608.8124,851
2025-06-202,140.002,145.002,125.002,125.0010,709.619,076
2025-06-192,135.002,155.002,110.002,140.0010,785.209,300
2025-06-182,150.002,175.002,110.002,175.0010,961.6010,237
2025-06-172,115.002,150.002,105.002,150.0010,835.608,016
2025-06-162,150.002,160.002,110.002,130.0010,734.807,132
2025-06-132,175.002,190.002,115.002,160.0010,886.0010,288
2025-06-122,185.002,195.002,150.002,175.0010,961.6012,585
2025-06-112,110.002,165.002,100.002,165.0010,911.2014,850
2025-06-102,090.002,125.002,065.002,125.0010,709.616,545
2025-06-092,130.002,130.002,065.002,105.0010,608.818,551
2025-06-052,130.002,140.002,110.002,135.0010,760.003,143
2025-06-042,160.002,160.002,120.002,140.0010,785.203,242
2025-06-022,155.002,160.002,125.002,145.0010,810.403,031
2025-05-302,180.002,180.002,135.002,155.0010,860.804,514
2025-05-292,100.002,165.002,100.002,165.0010,911.2011,833
2025-05-282,130.002,130.002,115.002,125.0010,709.614,163
2025-05-272,115.002,120.002,075.002,115.0010,659.214,675
2025-05-262,115.002,140.002,110.002,120.0010,684.411,468
2025-05-232,110.002,115.002,100.002,110.0010,634.01772
2025-05-222,120.002,125.002,110.002,110.0010,634.011,684
2025-05-212,120.002,125.002,100.002,115.0010,659.212,145
2025-05-202,110.002,120.002,080.002,120.0010,684.411,801
2025-05-192,125.002,125.002,095.002,115.0010,659.211,575
2025-05-162,100.002,105.002,065.002,095.0010,558.412,700
2025-05-152,115.002,130.002,085.002,090.0010,533.212,084
2025-05-142,145.002,145.002,095.002,100.0010,583.611,798
2025-05-132,120.002,140.002,090.002,120.0010,684.411,146
2025-05-122,075.002,125.002,075.002,115.0010,659.212,070
2025-05-092,170.002,170.002,070.002,075.0010,457.6217,519
2025-05-082,180.002,180.002,160.002,170.0010,936.401,399
2025-05-072,175.002,190.002,160.002,180.0010,986.806,491
2025-05-022,195.002,205.002,165.002,200.0011,087.593,079
2025-04-302,220.002,225.002,165.002,195.0011,062.3911,682
2025-04-292,195.002,230.002,180.002,225.0011,213.598,077
← NewerPage 6 of 14 · 835 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.