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%WTI103.60▲ 4.15%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-233,020.003,020.002,350.002,630.002,630.007,310
2024-04-223,125.003,125.002,665.002,665.002,665.003,915
2024-04-193,130.003,130.003,130.003,130.003,130.00867
2024-04-183,075.003,135.003,050.003,135.003,135.00571
2024-04-173,075.003,075.003,075.003,075.003,075.0051
2024-04-163,075.003,075.003,075.003,075.003,075.002
2024-04-153,070.003,070.002,700.003,065.003,065.0019
2024-04-123,060.003,060.002,615.003,060.003,060.00572
2024-04-113,075.003,075.003,065.003,065.003,065.0010
2024-04-093,080.003,080.002,695.003,065.003,065.0062
2024-04-083,080.003,080.002,695.003,065.003,065.0097
2024-04-052,970.002,970.002,720.002,965.002,965.00686
2024-04-043,065.003,065.002,655.002,995.002,995.00195
2024-04-033,080.003,080.003,080.003,080.003,080.001
2024-04-022,990.003,130.002,570.003,130.003,130.00653
2024-04-013,140.003,140.002,670.002,990.002,990.005,253
2024-03-293,140.003,140.002,800.003,140.003,140.00401
2024-03-283,145.003,145.003,145.003,145.003,145.001
2024-03-273,150.003,150.003,150.003,150.003,150.002
2024-03-263,150.003,150.003,150.003,150.003,150.004
2024-03-253,150.003,150.003,150.003,150.003,150.001
2024-03-223,160.003,160.002,990.003,150.003,150.00211
2024-03-213,170.003,170.002,800.003,165.003,165.005
2024-03-203,255.003,255.002,765.003,175.003,175.002,828
2024-03-193,250.003,250.003,250.003,250.003,250.001
2024-03-183,255.003,255.003,255.003,255.003,255.0013
2024-03-153,255.003,255.003,255.003,255.003,255.001
2024-03-143,260.003,260.003,260.003,260.003,260.0021
2024-03-133,260.003,260.003,260.003,260.003,260.001
2024-03-123,260.003,260.003,260.003,260.003,260.00202
2024-03-113,260.003,260.003,260.003,260.003,260.001
2024-03-083,260.003,260.002,785.003,260.003,260.0033
2024-03-073,270.003,270.003,260.003,260.003,260.003
2024-03-063,270.003,270.003,270.003,270.003,270.0029
2024-03-053,285.003,285.002,815.003,270.003,270.00319
2024-03-043,295.003,295.003,285.003,285.003,285.008
2024-02-293,315.003,315.002,810.002,980.002,980.002,666
2024-02-283,315.003,315.002,950.003,305.003,305.00352
2024-02-273,320.003,320.002,800.002,950.002,950.004,736
2024-02-263,195.003,305.003,195.003,290.003,290.0035
2024-02-233,400.003,440.002,890.002,890.002,890.002,230
2024-02-223,000.003,400.003,000.003,400.003,400.00191
2024-02-213,445.003,445.002,940.003,035.003,035.001,933
2024-02-203,455.003,455.003,455.003,455.003,455.001
2024-02-193,445.003,445.003,445.003,445.003,445.001
2024-02-163,075.003,400.003,075.003,400.003,400.0099
2024-02-153,545.003,545.002,975.003,075.003,075.002,351
2024-02-143,295.003,500.003,005.003,500.003,500.001,596
2024-02-133,560.003,560.003,010.003,530.003,530.004,435
2024-02-083,100.003,540.003,100.003,540.003,540.0095
2024-02-073,000.003,200.002,975.003,195.003,195.002,939
2024-02-063,585.003,585.003,025.003,495.003,495.002,765
2024-02-053,595.003,595.003,225.003,555.003,555.0066
2024-02-023,800.003,800.003,175.003,200.003,200.002,355
2024-02-013,795.003,795.003,225.003,730.003,730.001,904
2024-01-313,790.003,790.003,790.003,790.003,790.001
2024-01-303,915.003,915.003,365.003,490.003,490.003,579
2024-01-294,645.004,645.003,955.003,955.003,955.001,468
2024-01-264,675.004,675.004,650.004,650.004,650.002
2024-01-254,675.004,675.004,655.004,655.004,655.002
← NewerPage 11 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.