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%WTI103.06▲ 3.61%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-223,500.003,500.003,500.003,500.003,500.001
2024-07-193,480.003,480.003,480.003,480.003,480.001
2024-07-183,530.003,530.003,530.003,530.003,530.0011
2024-07-173,265.003,265.003,265.003,265.003,265.0011
2024-07-163,150.003,150.003,145.003,145.003,145.0012
2024-07-153,270.003,270.003,270.003,270.003,270.001
2024-07-123,500.003,500.003,005.003,270.003,270.0071
2024-07-113,500.003,500.003,050.003,150.003,150.001,279
2024-07-103,560.003,560.003,035.003,535.003,535.001,708
2024-07-093,695.003,695.003,000.003,565.003,565.002,863
2024-07-084,025.004,025.003,145.003,235.003,235.002,197
2024-07-054,020.004,020.003,130.003,695.003,695.0029
2024-07-043,350.003,600.003,060.003,600.003,600.00575
2024-07-033,400.003,400.003,400.003,400.003,400.0061
2024-07-023,960.003,995.003,960.003,995.003,995.002
2024-07-013,970.003,970.003,050.003,960.003,960.0090
2024-06-283,550.003,550.003,550.003,550.003,550.00601
2024-06-273,565.003,565.003,020.003,470.003,470.00865
2024-06-263,550.003,550.003,550.003,550.003,550.002
2024-06-253,035.003,555.003,035.003,355.003,355.00903
2024-06-243,245.003,720.003,185.003,570.003,570.00947
2024-06-213,920.003,920.002,915.003,245.003,245.005,846
2024-06-203,985.003,985.003,425.003,425.003,425.0051
2024-06-194,120.004,120.004,025.004,025.004,025.0041
2024-06-183,775.003,775.003,660.003,660.003,660.0031
2024-06-173,970.003,970.003,040.003,295.003,295.007,639
2024-06-143,670.004,165.003,300.003,575.003,575.004,014
2024-06-133,670.003,670.003,670.003,670.003,670.001
2024-06-123,675.003,675.003,675.003,675.003,675.001
2024-06-113,675.003,675.003,675.003,675.003,675.001
2024-06-103,760.003,760.003,200.003,680.003,680.0013
2024-06-073,850.003,850.003,760.003,760.003,760.004
2024-06-053,440.003,835.002,860.003,410.003,410.0028
2024-06-043,400.003,440.002,855.003,340.003,340.0053
2024-06-033,250.003,345.003,250.003,345.003,345.00506
2024-05-313,250.003,250.003,250.003,250.003,250.001
2024-05-303,240.003,240.003,240.003,240.003,240.001
2024-05-293,200.003,255.003,200.003,255.003,255.0055
2024-05-283,255.003,255.003,255.003,255.003,255.001
2024-05-273,260.003,260.003,260.003,260.003,260.00346
2024-05-243,280.003,280.003,260.003,260.003,260.0016
2024-05-233,285.003,285.002,850.003,275.003,275.00203
2024-05-223,280.003,280.003,270.003,280.003,280.00703
2024-05-213,280.003,280.003,280.003,280.003,280.001
2024-05-203,280.003,280.003,280.003,280.003,280.002
2024-05-173,285.003,285.003,285.003,285.003,285.002
2024-05-163,285.003,285.003,285.003,285.003,285.001
2024-05-143,350.003,350.002,850.003,285.003,285.0025
2024-05-133,355.003,360.002,860.003,345.003,345.008
2024-05-103,095.003,435.003,095.003,360.003,360.00105
2024-05-093,090.003,090.003,050.003,050.003,050.007
2024-05-083,085.003,085.003,085.003,085.003,085.002
2024-05-073,435.003,435.003,095.003,095.003,095.0012
2024-05-033,000.003,400.002,995.002,995.002,995.0038
2024-05-022,995.002,995.002,960.002,960.002,960.001,002
2024-04-303,080.003,080.003,000.003,000.003,000.003
2024-04-293,000.003,000.002,935.002,935.002,935.0022
2024-04-262,890.002,890.002,500.002,690.002,690.001,995
2024-04-253,075.003,075.002,890.002,890.002,890.00231
2024-04-242,850.002,850.002,740.002,745.002,745.00384
← NewerPage 10 of 16 · 923 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.