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
2023-04-282,850.002,900.002,850.002,900.002,900.0043
2023-04-272,750.002,750.002,510.002,740.002,740.00726
2023-04-262,500.002,700.002,500.002,700.002,700.00707
2023-04-252,745.002,745.002,745.002,745.002,745.002
2023-04-242,600.002,800.002,600.002,745.002,745.0096
2023-04-212,500.002,780.002,500.002,500.002,500.00405
2023-04-202,435.002,720.002,435.002,715.002,715.00118
2023-04-192,550.002,730.002,550.002,725.002,725.0022
2023-04-182,800.002,800.002,740.002,740.002,740.0053
2023-04-172,830.002,830.002,800.002,800.002,800.00352
2023-04-142,500.002,840.002,430.002,835.002,835.005
2023-04-132,500.002,850.002,480.002,845.002,845.00313
2023-04-122,650.003,045.002,455.002,890.002,890.00230
2023-04-112,650.002,650.002,650.002,650.002,650.00100
2023-04-102,650.002,650.002,650.002,650.002,650.0037
2023-04-072,600.002,700.002,400.002,695.002,695.0093
2023-04-062,390.002,800.002,385.002,800.002,800.001,108
2023-04-052,230.002,625.002,220.002,440.002,440.001,769
2023-04-042,250.002,400.002,230.002,295.002,295.001,192
2023-04-032,450.002,450.002,350.002,445.002,445.00936
2023-03-312,400.002,490.002,305.002,450.002,450.001,316
2023-03-302,790.002,790.002,405.002,500.002,500.005,723
2023-03-292,795.002,795.002,795.002,795.002,795.003
2023-03-282,810.002,810.002,810.002,810.002,810.0050
2023-03-272,800.002,830.002,800.002,830.002,830.001,000
2023-03-242,705.002,830.002,705.002,830.002,830.00351
2023-03-232,865.002,865.002,865.002,865.002,865.0011
2023-03-222,880.002,880.002,870.002,870.002,870.00101
2023-03-212,880.002,880.002,875.002,875.002,875.0013
2023-03-202,880.002,880.002,705.002,875.002,875.00164
2023-03-172,880.002,880.002,880.002,880.002,880.0049
2023-03-162,895.002,895.002,650.002,880.002,880.00127
2023-03-152,895.002,895.002,840.002,840.002,840.00296
2023-03-142,900.002,900.002,890.002,890.002,890.0015
2023-03-132,900.002,900.002,880.002,880.002,880.0012
2023-03-102,905.002,910.002,650.002,895.002,895.00256
2023-03-092,920.002,920.002,920.002,920.002,920.000
2023-03-082,915.002,920.002,620.002,920.002,920.00437
2023-03-072,920.002,920.002,905.002,910.002,910.0063
2023-03-062,710.002,920.002,710.002,920.002,920.00101
2023-03-032,840.002,925.002,840.002,925.002,925.00387
2023-03-022,715.002,935.002,705.002,925.002,925.002,321
2023-02-282,975.003,000.002,750.002,970.002,970.00555
2023-02-272,750.003,000.002,750.002,985.002,985.00218
2023-02-242,725.002,795.002,725.002,750.002,750.00452
2023-02-232,800.002,800.002,755.002,800.002,800.00450
2023-02-222,940.002,940.002,750.002,840.002,840.002,394
2023-02-212,995.002,995.002,755.002,975.002,975.00201
2023-02-202,850.003,020.002,850.003,020.003,020.00201
2023-02-172,985.002,985.002,895.002,960.002,960.00545
2023-02-162,850.002,850.002,850.002,850.002,850.00548
2023-02-152,750.002,890.002,750.002,870.002,870.0096
2023-02-142,885.002,885.002,700.002,880.002,880.00702
2023-02-132,900.002,900.002,900.002,900.002,900.000
2023-02-102,710.002,940.002,700.002,900.002,900.001,260
2023-02-092,710.002,985.002,700.002,950.002,950.001,732
2023-02-082,900.003,060.002,465.003,060.003,060.006,719
2023-02-072,915.002,915.002,820.002,900.002,900.001,521
2023-02-063,095.003,095.002,870.003,060.003,060.001,206
2023-02-033,150.003,160.002,830.003,155.003,155.00300
← NewerPage 15 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.