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
2023-10-274,020.004,020.004,020.004,020.004,020.001
2023-10-264,025.004,025.004,025.004,025.004,025.0069
2023-10-254,045.004,045.004,045.004,045.004,045.001
2023-10-244,045.004,045.004,045.004,045.004,045.001
2023-10-234,045.004,045.004,045.004,045.004,045.001
2023-10-204,040.004,040.003,675.004,035.004,035.0052
2023-10-194,045.004,045.003,615.004,015.004,015.00816
2023-10-184,080.004,080.003,510.004,045.004,045.00604
2023-10-174,075.004,075.004,070.004,070.004,070.0025
2023-10-164,070.004,070.003,700.003,995.003,995.0049
2023-10-134,080.004,080.004,060.004,065.004,065.001,342
2023-10-124,095.004,095.003,605.004,080.004,080.00203
2023-10-114,105.004,105.003,600.004,085.004,085.00252
2023-10-104,115.004,115.003,705.004,110.004,110.005
2023-10-064,150.004,150.004,125.004,125.004,125.009
2023-10-054,155.004,155.004,150.004,150.004,150.0051
2023-10-044,160.004,160.004,160.004,160.004,160.001
2023-09-274,145.004,145.004,105.004,105.004,105.0026
2023-09-264,145.004,145.004,145.004,145.004,145.001
2023-09-254,165.004,165.003,705.004,150.004,150.00414
2023-09-224,170.004,170.004,170.004,170.004,170.001
2023-09-214,290.004,290.004,075.004,175.004,175.008
2023-09-204,290.004,290.004,290.004,290.004,290.001
2023-09-194,320.004,320.003,800.004,290.004,290.001,026
2023-09-184,365.004,365.003,805.004,320.004,320.00408
2023-09-154,365.004,365.004,365.004,365.004,365.001
2023-09-144,380.004,380.003,735.004,365.004,365.001,021
2023-09-134,095.004,200.004,095.004,200.004,200.00489
2023-09-124,380.004,380.004,095.004,200.004,200.001,223
2023-09-114,145.004,385.004,145.004,385.004,385.0016
2023-09-084,145.004,145.004,045.004,045.004,045.0016
2023-09-073,775.004,125.003,660.004,080.004,080.00256
2023-09-064,390.004,690.003,760.004,200.004,200.00282
2023-09-054,055.004,395.004,050.004,365.004,365.001,211
2023-09-044,895.004,895.003,910.004,700.004,700.002,075
2023-09-014,000.004,600.003,910.004,600.004,600.001,128
2023-08-314,880.004,880.004,880.004,880.004,880.000
2023-08-304,700.005,340.004,700.004,880.004,880.001,028
2023-08-294,690.004,690.004,690.004,690.004,690.008
2023-08-284,000.004,700.004,000.004,700.004,700.007
2023-08-254,690.004,705.004,690.004,705.004,705.0020
2023-08-244,720.004,720.004,720.004,720.004,720.000
2023-08-234,025.004,720.004,025.004,720.004,720.00651
2023-08-224,650.004,740.003,965.004,730.004,730.00434
2023-08-213,995.004,685.003,995.004,655.004,655.002,095
2023-08-184,035.004,735.004,035.004,695.004,695.00652
2023-08-174,735.004,745.004,000.004,745.004,745.001,915
2023-08-164,070.004,780.004,065.004,695.004,695.00490
2023-08-144,680.004,800.003,980.004,780.004,780.00654
2023-08-114,400.004,695.004,400.004,680.004,680.0019
2023-08-104,020.004,715.004,020.004,680.004,680.0090
2023-08-094,730.004,730.004,145.004,725.004,725.0052
2023-08-084,340.004,875.004,340.004,875.004,875.0055
2023-08-074,390.004,390.004,390.004,390.004,390.000
2023-08-044,390.004,390.004,390.004,390.004,390.002
2023-08-033,710.004,360.003,710.004,355.004,355.00525
2023-08-023,970.004,500.003,970.004,360.004,360.001,243
2023-08-013,540.004,020.003,540.003,970.003,970.0036
2023-07-313,500.003,500.003,495.003,500.003,500.00305
2023-07-283,500.003,500.003,400.003,500.003,500.00102
← NewerPage 13 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.