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%WTI103.44▲ 3.99%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-244,680.004,680.004,680.004,680.004,680.001
2024-01-234,675.004,675.003,985.004,645.004,645.00113
2024-01-224,715.004,715.004,025.004,685.004,685.0092
2024-01-194,735.004,735.004,735.004,735.004,735.001
2024-01-184,685.004,685.004,685.004,685.004,685.001
2024-01-174,700.004,700.004,700.004,700.004,700.001
2024-01-164,735.004,735.004,050.004,710.004,710.0042
2024-01-154,740.004,740.004,740.004,740.004,740.001
2024-01-124,735.004,735.004,035.004,690.004,690.0052
2024-01-114,075.004,745.003,930.004,745.004,745.00871
2024-01-104,145.004,145.004,145.004,145.004,145.002
2024-01-094,485.004,485.004,000.004,190.004,190.00763
2024-01-084,480.004,480.004,420.004,465.004,465.0025
2024-01-054,480.004,480.004,450.004,450.004,450.0041
2024-01-044,475.004,475.004,105.004,105.004,105.0044
2024-01-034,485.004,485.004,400.004,460.004,460.0015
2024-01-024,480.004,480.003,955.004,465.004,465.0028
2023-12-284,485.004,485.004,485.004,485.004,485.001
2023-12-274,490.004,490.004,480.004,485.004,485.0071
2023-12-264,490.004,490.004,490.004,490.004,490.001
2023-12-224,490.004,490.004,490.004,490.004,490.001
2023-12-214,490.004,490.004,490.004,490.004,490.001
2023-12-204,485.004,500.004,485.004,490.004,490.0071
2023-12-194,490.004,490.004,490.004,490.004,490.0010
2023-12-184,500.004,500.004,500.004,500.004,500.003
2023-12-154,500.004,500.004,000.004,495.004,495.005
2023-12-144,550.004,550.004,470.004,505.004,505.0055
2023-12-134,595.004,595.003,935.004,555.004,555.0084
2023-12-124,595.004,595.004,595.004,595.004,595.001
2023-12-113,990.004,615.003,990.004,600.004,600.00355
2023-12-084,055.004,055.004,000.004,050.004,050.003
2023-12-074,080.004,080.004,060.004,060.004,060.002
2023-12-064,070.004,070.004,070.004,070.004,070.001
2023-12-054,075.004,075.004,075.004,075.004,075.001
2023-12-044,075.004,075.004,075.004,075.004,075.001
2023-12-014,050.004,050.004,050.004,050.004,050.001
2023-11-304,095.004,095.003,865.004,080.004,080.0041
2023-11-294,095.004,095.004,095.004,095.004,095.001
2023-11-284,090.004,100.004,090.004,100.004,100.0064
2023-11-274,095.004,095.004,090.004,090.004,090.008
2023-11-244,095.004,095.004,095.004,095.004,095.002
2023-11-234,090.004,090.003,820.004,090.004,090.0072
2023-11-224,040.004,040.004,040.004,040.004,040.001
2023-11-214,095.004,095.004,095.004,095.004,095.001
2023-11-204,100.004,100.004,100.004,100.004,100.001
2023-11-174,200.004,200.004,200.004,200.004,200.001
2023-11-164,290.004,290.004,290.004,290.004,290.001
2023-11-154,095.004,095.003,915.004,090.004,090.00210
2023-11-144,290.004,290.004,000.004,290.004,290.0032
2023-11-134,770.004,770.004,050.004,480.004,480.002,182
2023-11-104,770.004,770.004,070.004,735.004,735.00963
2023-11-094,395.004,780.004,300.004,770.004,770.001,751
2023-11-084,395.004,395.003,725.004,220.004,220.0097
2023-11-073,985.003,990.003,980.003,990.003,990.00667
2023-11-063,990.003,990.003,990.003,990.003,990.001
2023-11-033,990.003,990.003,680.003,970.003,970.00103
2023-11-023,985.003,985.003,750.003,980.003,980.00408
2023-11-014,000.004,000.003,980.003,990.003,990.0072
2023-10-314,020.004,020.004,005.004,005.004,005.0049
2023-10-304,020.004,020.003,635.004,020.004,020.00102
← NewerPage 12 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.