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
2024-10-312,315.002,350.002,310.002,335.0011,767.9713,231
2024-10-302,345.002,345.002,310.002,335.0011,767.977,911
2024-10-292,310.002,345.002,295.002,345.0011,818.3721,832
2024-10-282,295.002,315.002,290.002,300.0011,591.576,306
2024-10-252,280.002,310.002,230.002,295.0011,566.372,950
2024-10-242,255.002,310.002,240.002,285.0011,515.981,570
2024-10-232,200.002,245.002,180.002,240.0011,289.182,045
2024-10-222,230.002,235.002,175.002,200.0011,087.59501
2024-10-212,195.002,250.002,190.002,225.0011,213.592,867
2024-10-182,215.002,240.002,195.002,240.0011,289.18828
2024-10-172,285.002,290.002,230.002,230.0011,238.792,527
2024-10-162,290.002,295.002,285.002,290.0011,541.171,648
2024-10-152,280.002,295.002,275.002,290.0011,541.17731
2024-10-142,280.002,300.002,240.002,275.0011,465.583,168
2024-10-112,270.002,295.002,240.002,280.0011,490.781,576
2024-10-102,275.002,300.002,245.002,300.0011,591.574,227
2024-10-082,255.002,300.002,250.002,275.0011,465.586,181
2024-10-072,230.002,275.002,220.002,265.0011,415.181,870
2024-10-042,270.002,270.002,265.002,265.0011,415.18818
2024-10-022,195.002,250.002,195.002,245.0011,314.38574
2024-09-302,195.002,240.002,195.002,215.0011,163.194,842
2024-09-272,170.002,215.002,170.002,210.0011,137.992,036
2024-09-262,165.002,180.002,160.002,170.0010,936.40602
2024-09-252,165.002,180.002,165.002,165.0010,911.201,015
2024-09-242,210.002,210.002,120.002,165.0010,911.208,141
2024-09-232,215.002,220.002,205.002,210.0011,137.99786
2024-09-202,220.002,230.002,220.002,220.0011,188.393,747
2024-09-192,200.002,230.002,200.002,220.0011,188.396,602
2024-09-132,200.002,205.002,195.002,205.0011,112.796,493
2024-09-122,190.002,205.002,180.002,205.0011,112.7917,301
2024-09-112,195.002,205.002,190.002,195.0011,062.391,273
2024-09-102,200.002,225.002,195.002,195.0011,062.396,554
2024-09-092,185.002,200.002,165.002,200.0011,087.593,297
2024-09-062,190.002,190.002,160.002,185.0011,012.0038
2024-09-052,185.002,185.002,175.002,185.0011,012.0096
2024-09-042,185.002,190.002,140.002,190.0011,037.19222
2024-09-032,180.002,190.002,180.002,180.0010,986.80596
2024-09-022,180.002,185.002,150.002,180.0010,986.802,997
2024-08-302,190.002,190.002,170.002,180.0010,986.8020
2024-08-292,160.002,180.002,135.002,180.0010,986.80742
2024-08-282,130.002,165.002,130.002,160.0010,886.00863
2024-08-272,165.002,165.002,115.002,150.0010,835.603,001
2024-08-262,180.002,180.002,165.002,180.0010,986.801,008
2024-08-232,195.002,195.002,170.002,180.0010,986.80482
2024-08-222,180.002,195.002,180.002,185.0011,012.00416
2024-08-212,185.002,195.002,180.002,195.0011,062.39708
2024-08-202,225.002,225.002,180.002,195.0011,062.39447
2024-08-192,180.002,200.002,180.002,185.0011,012.001,900
2024-08-162,195.002,200.002,180.002,200.0011,087.59478
2024-08-142,200.002,255.002,195.002,195.0011,062.392,608
2024-08-132,180.002,220.002,180.002,200.0011,087.591,415
2024-08-122,175.002,205.002,175.002,200.0011,087.591,590
2024-08-092,185.002,200.002,165.002,200.0011,087.591,865
2024-08-082,180.002,200.002,180.002,180.0010,986.802,063
2024-08-072,185.002,200.002,165.002,200.0011,087.5952
2024-08-062,155.002,185.002,155.002,185.0011,012.002,182
2024-08-052,170.002,200.002,150.002,150.0010,835.603,966
2024-08-022,175.002,215.002,175.002,200.0011,087.591,879
2024-08-012,195.002,200.002,160.002,190.0011,037.197,382
2024-07-312,195.002,230.002,190.002,190.0011,037.197,209
← NewerPage 9 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.