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%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-273,500.003,500.003,495.003,495.003,495.0012
2023-07-263,350.003,440.003,345.003,350.003,350.00102
2023-07-253,350.003,350.003,350.003,350.003,350.001
2023-07-243,350.003,350.002,900.003,300.003,300.005
2023-07-213,340.003,340.003,335.003,340.003,340.00429
2023-07-203,345.003,345.003,345.003,345.003,345.001
2023-07-193,350.003,350.003,350.003,350.003,350.001
2023-07-183,345.003,345.003,285.003,290.003,290.0030
2023-07-173,090.003,400.003,090.003,295.003,295.0031
2023-07-143,000.003,450.002,820.003,085.003,085.00311
2023-07-133,000.003,000.003,000.003,000.003,000.003
2023-07-123,000.003,000.003,000.003,000.003,000.001
2023-07-112,980.003,000.002,980.003,000.003,000.0011
2023-07-102,990.003,000.002,810.002,975.002,975.001,066
2023-07-072,700.002,990.002,700.002,990.002,990.004,684
2023-07-062,795.002,795.002,700.002,795.002,795.002,002
2023-07-052,795.002,795.002,750.002,750.002,750.003
2023-07-042,795.002,795.002,550.002,550.002,550.004,398
2023-07-032,600.002,600.002,600.002,600.002,600.001
2023-06-302,450.002,600.002,320.002,600.002,600.00245
2023-06-292,495.002,495.002,495.002,495.002,495.001
2023-06-282,440.002,495.002,440.002,495.002,495.009
2023-06-272,500.002,500.002,500.002,500.002,500.0050
2023-06-262,590.002,590.002,590.002,590.002,590.004
2023-06-232,650.002,650.002,650.002,650.002,650.000
2023-06-222,350.002,650.002,350.002,650.002,650.006
2023-06-212,650.002,650.002,650.002,650.002,650.000
2023-06-202,450.002,650.002,450.002,650.002,650.0061
2023-06-192,650.002,650.002,650.002,650.002,650.002
2023-06-162,600.002,650.002,600.002,650.002,650.00101
2023-06-153,045.003,045.002,650.002,650.002,650.002
2023-06-142,700.002,700.002,700.002,700.002,700.000
2023-06-132,700.002,700.002,700.002,700.002,700.000
2023-06-122,400.002,700.002,400.002,700.002,700.00208
2023-06-092,800.002,850.002,355.002,450.002,450.0078
2023-06-082,450.002,690.002,350.002,670.002,670.001,391
2023-06-072,355.002,600.002,350.002,550.002,550.001,724
2023-06-052,745.002,745.002,745.002,745.002,745.003
2023-06-022,745.002,750.002,745.002,750.002,750.00127
2023-06-012,780.002,780.002,780.002,780.002,780.0060
2023-05-312,810.002,810.002,810.002,810.002,810.0090
2023-05-302,830.002,830.002,830.002,830.002,830.001
2023-05-262,810.002,810.002,810.002,810.002,810.0095
2023-05-252,810.002,810.002,810.002,810.002,810.002
2023-05-242,810.002,810.002,810.002,810.002,810.002
2023-05-232,575.002,575.002,575.002,575.002,575.0050
2023-05-222,560.002,785.002,560.002,785.002,785.00188
2023-05-192,700.002,700.002,700.002,700.002,700.002
2023-05-182,780.002,780.002,780.002,780.002,780.000
2023-05-172,780.002,780.002,780.002,780.002,780.000
2023-05-162,780.002,780.002,780.002,780.002,780.001
2023-05-152,760.002,760.002,760.002,760.002,760.0099
2023-05-122,600.002,760.002,600.002,760.002,760.00201
2023-05-112,750.002,750.002,750.002,750.002,750.00205
2023-05-102,750.002,750.002,750.002,750.002,750.0048
2023-05-092,800.002,800.002,800.002,800.002,800.002
2023-05-082,750.002,750.002,745.002,745.002,745.00150
2023-05-042,795.002,795.002,795.002,795.002,795.000
2023-05-032,785.002,795.002,785.002,795.002,795.00496
2023-05-022,510.002,795.002,510.002,795.002,795.00844
← NewerPage 14 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.