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%WTI103.49▲ 4.04%
← 446840.KQ stock page

446840 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,215.002,225.002,160.002,215.0011,163.197,271
2025-04-252,190.002,210.002,185.002,210.0011,137.9913,589
2025-04-242,170.002,175.002,165.002,175.0010,961.606,031
2025-04-232,195.002,195.002,145.002,170.0010,936.4012,060
2025-04-222,200.002,200.002,175.002,195.0011,062.396,582
2025-04-212,235.002,235.002,195.002,200.0011,087.597,970
2025-04-182,215.002,230.002,195.002,205.0011,112.798,824
2025-04-172,230.002,230.002,180.002,215.0011,163.1913,865
2025-04-162,215.002,230.002,190.002,215.0011,163.1926,137
2025-04-152,130.002,200.002,130.002,200.0011,087.5932,526
2025-04-142,130.002,210.002,110.002,135.0010,760.00118,515
2025-04-112,130.002,130.002,130.002,130.0010,734.800
2025-04-102,130.002,130.002,130.002,130.0010,734.800
2025-04-092,130.002,130.002,130.002,130.0010,734.800
2025-04-082,130.002,130.002,130.002,130.0010,734.800
2025-04-072,130.002,130.002,130.002,130.0010,734.800
2025-04-042,130.002,130.002,130.002,130.0010,734.800
2025-04-032,130.002,130.002,130.002,130.0010,734.800
2025-04-022,130.002,130.002,130.002,130.0010,734.800
2025-04-012,130.002,130.002,130.002,130.0010,734.800
2025-03-312,130.002,130.002,130.002,130.0010,734.800
2025-03-282,130.002,130.002,130.002,130.0010,734.800
2025-03-272,130.002,130.002,130.002,130.0010,734.800
2025-03-262,130.002,130.002,130.002,130.0010,734.800
2025-03-252,130.002,130.002,130.002,130.0010,734.800
2025-03-242,130.002,130.002,130.002,130.0010,734.800
2025-03-212,130.002,130.002,130.002,130.0010,734.800
2025-03-202,130.002,130.002,130.002,130.0010,734.800
2025-03-192,130.002,130.002,130.002,130.0010,734.800
2025-03-182,130.002,130.002,130.002,130.0010,734.800
2025-03-172,130.002,130.002,130.002,130.0010,734.800
2025-03-142,130.002,130.002,130.002,130.0010,734.800
2025-03-132,130.002,130.002,130.002,130.0010,734.800
2025-03-122,130.002,130.002,130.002,130.0010,734.800
2025-03-112,130.002,130.002,130.002,130.0010,734.800
2025-03-102,130.002,130.002,130.002,130.0010,734.800
2025-03-072,130.002,130.002,130.002,130.0010,734.800
2025-03-062,130.002,130.002,130.002,130.0010,734.800
2025-03-052,130.002,130.002,130.002,130.0010,734.800
2025-03-042,130.002,130.002,130.002,130.0010,734.800
2025-02-282,130.002,130.002,130.002,130.0010,734.800
2025-02-272,130.002,130.002,130.002,130.0010,734.800
2025-02-262,130.002,130.002,130.002,130.0010,734.800
2025-02-252,130.002,130.002,130.002,130.0010,734.800
2025-02-242,130.002,130.002,130.002,130.0010,734.800
2025-02-212,130.002,130.002,130.002,130.0010,734.800
2025-02-202,130.002,130.002,130.002,130.0010,734.800
2025-02-192,130.002,130.002,130.002,130.0010,734.800
2025-02-182,130.002,130.002,130.002,130.0010,734.800
2025-02-172,130.002,130.002,130.002,130.0010,734.800
2025-02-142,130.002,130.002,130.002,130.0010,734.800
2025-02-132,130.002,130.002,130.002,130.0010,734.800
2025-02-122,130.002,130.002,130.002,130.0010,734.800
2025-02-112,130.002,130.002,130.002,130.0010,734.800
2025-02-102,130.002,130.002,130.002,130.0010,734.800
2025-02-072,130.002,130.002,130.002,130.0010,734.800
2025-02-062,130.002,130.002,130.002,130.0010,734.800
2025-02-052,130.002,130.002,130.002,130.0010,734.800
2025-02-042,130.002,130.002,130.002,130.0010,734.800
2025-02-032,130.002,130.002,130.002,130.0010,734.800
← NewerPage 7 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.