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%WTI100.46▲ 1.00%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-214,295.004,295.004,295.004,295.004,295.000
2025-07-184,295.004,295.004,295.004,295.004,295.001
2025-07-173,750.003,750.003,750.003,750.003,750.001
2025-07-164,180.004,180.003,270.003,270.003,270.0021
2025-07-154,200.004,200.003,590.003,650.003,650.002,768
2025-07-144,265.004,265.003,635.004,220.004,220.00862
2025-07-114,295.004,295.004,270.004,270.004,270.0013
2025-07-104,300.004,300.004,300.004,300.004,300.001
2025-07-094,595.004,595.003,780.003,780.003,780.00102
2025-07-084,450.004,450.003,790.004,440.004,440.0071
2025-07-074,690.004,690.003,800.004,450.004,450.0028
2025-07-043,910.004,740.003,910.004,110.004,110.001,128
2025-07-034,595.004,595.004,595.004,595.004,595.001
2025-07-024,655.004,655.003,500.004,095.004,095.00139
2025-07-014,050.004,050.004,050.004,050.004,050.0011
2025-06-304,185.004,185.003,525.004,085.004,085.0052
2025-06-274,190.004,190.004,130.004,130.004,130.00115
2025-06-264,100.004,100.003,700.004,060.004,060.003,049
2025-06-254,200.004,200.003,600.003,600.003,600.00129
2025-06-243,925.003,925.003,505.003,800.003,800.00329
2025-06-233,375.003,960.003,375.003,880.003,880.00285
2025-06-204,200.004,200.003,555.003,970.003,970.0045
2025-06-194,150.004,150.004,130.004,130.004,130.00201
2025-06-184,150.004,150.004,145.004,145.004,145.0012
2025-06-174,200.004,200.003,575.004,150.004,150.0015
2025-06-164,200.004,200.004,200.004,200.004,200.001
2025-06-134,200.004,200.004,200.004,200.004,200.0012
2025-06-124,190.004,190.004,190.004,190.004,190.001
2025-06-113,990.004,200.003,990.004,200.004,200.00967
2025-06-103,655.004,690.003,655.004,690.004,690.00971
2025-06-094,300.004,300.004,300.004,300.004,300.001
2025-06-053,920.003,920.003,880.003,880.003,880.0051
2025-06-044,030.004,085.003,430.003,430.003,430.00923
2025-06-024,145.004,145.003,200.004,030.004,030.00910
2025-05-303,865.003,865.003,610.003,610.003,610.0041
2025-05-293,370.003,370.003,370.003,370.003,370.00252
2025-05-283,370.003,980.003,365.003,960.003,960.0018
2025-05-274,300.004,300.003,375.003,955.003,955.00234
2025-05-264,000.004,000.003,965.003,965.003,965.0012
2025-05-233,240.003,695.003,240.003,580.003,580.00204
2025-05-223,715.003,715.003,005.003,240.003,240.00799
2025-05-213,590.003,590.003,235.003,235.003,235.0020
2025-05-204,200.004,200.003,120.003,130.003,130.00494
2025-05-193,895.003,895.003,000.003,670.003,670.00298
2025-05-163,845.003,845.003,025.003,400.003,400.00581
2025-05-153,420.003,420.003,005.003,415.003,415.00230
2025-05-143,415.003,415.003,390.003,390.003,390.00123
2025-05-133,420.003,420.003,255.003,255.003,255.0012
2025-05-123,415.003,415.003,370.003,370.003,370.0057
2025-05-093,425.003,425.003,100.003,400.003,400.00152
2025-05-083,420.003,420.003,400.003,400.003,400.0032
2025-05-073,345.003,345.003,265.003,265.003,265.0013
2025-05-023,420.003,420.002,910.002,910.002,910.0051
2025-04-303,420.003,420.003,350.003,350.003,350.0032
2025-04-293,425.003,425.002,960.003,360.003,360.00736
2025-04-283,425.003,425.003,410.003,410.003,410.0011
2025-04-253,420.003,420.003,420.003,420.003,420.0051
2025-04-243,435.003,435.003,355.003,355.003,355.00171
2025-04-233,435.003,445.003,435.003,445.003,445.003
2025-04-223,440.003,440.003,300.003,415.003,415.0020
← NewerPage 6 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.