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
2025-01-203,475.003,475.002,950.003,340.003,340.00513
2025-01-173,850.003,850.003,465.003,465.003,465.0013
2025-01-163,875.003,875.003,400.003,400.003,400.006
2025-01-153,555.003,585.002,770.003,455.003,455.00748
2025-01-143,795.003,795.002,945.003,140.003,140.00300
2025-01-133,595.003,595.003,460.003,460.003,460.0090
2025-01-103,355.003,355.002,820.003,170.003,170.008
2025-01-093,340.003,340.003,195.003,195.003,195.00294
2025-01-083,320.003,320.003,250.003,250.003,250.0011
2025-01-073,325.003,325.002,705.003,135.003,135.006
2025-01-063,220.003,220.002,735.002,985.002,985.00728
2025-01-033,320.003,320.002,780.002,815.002,815.00761
2025-01-023,325.003,325.003,235.003,235.003,235.006
2024-12-303,260.003,260.002,765.003,195.003,195.008
2024-12-273,300.003,300.002,815.003,240.003,240.00102
2024-12-263,305.003,305.002,795.003,290.003,290.00109
2024-12-243,280.003,280.003,280.003,280.003,280.001
2024-12-233,365.003,365.003,115.003,300.003,300.002,228
2024-12-203,200.003,200.003,200.003,200.003,200.001
2024-12-193,195.003,195.003,025.003,025.003,025.0012
2024-12-183,365.003,365.003,050.003,050.003,050.003
2024-12-173,320.003,320.002,670.003,120.003,120.00378
2024-12-162,975.003,370.002,900.002,900.002,900.0028
2024-12-133,370.003,370.002,895.002,975.002,975.00127
2024-12-122,870.003,275.002,870.003,180.003,180.00427
2024-12-113,375.003,375.003,375.003,375.003,375.001
2024-12-103,375.003,375.002,650.003,040.003,040.006
2024-12-093,290.003,410.002,830.002,950.002,950.00522
2024-12-063,290.003,290.003,290.003,290.003,290.001
2024-12-053,290.003,290.002,815.003,175.003,175.001,236
2024-12-043,200.003,200.002,725.003,170.003,170.00103
2024-12-032,805.003,185.002,805.003,150.003,150.00492
2024-12-023,295.003,295.003,295.003,295.003,295.001
2024-11-293,485.003,485.002,810.003,160.003,160.00529
2024-11-283,305.003,305.003,305.003,305.003,305.001
2024-11-273,470.003,470.002,875.002,875.002,875.0011
2024-11-263,535.003,535.002,750.003,175.003,175.00141
2024-11-252,945.003,145.002,735.003,140.003,140.00657
2024-11-223,195.003,195.002,740.002,975.002,975.00320
2024-11-213,095.003,095.003,095.003,095.003,095.001
2024-11-203,200.003,495.002,805.002,805.002,805.00772
2024-11-193,700.003,700.002,770.003,235.003,235.00556
2024-11-183,240.003,240.002,860.003,225.003,225.001,410
2024-11-153,920.003,920.002,950.003,280.003,280.001,738
2024-11-143,495.003,495.003,430.003,430.003,430.0011
2024-11-133,955.003,955.002,930.003,175.003,175.001,060
2024-11-123,855.003,855.002,860.003,445.003,445.001,232
2024-11-113,115.003,575.002,705.003,360.003,360.001,045
2024-11-083,115.003,690.003,115.003,115.003,115.00441
2024-11-073,680.003,680.002,905.003,660.003,660.0015
2024-11-063,685.003,685.002,850.003,415.003,415.001,467
2024-11-053,600.003,680.003,345.003,345.003,345.0022
2024-11-043,695.003,695.003,405.003,405.003,405.0013
2024-11-013,685.003,685.003,000.003,290.003,290.0034
2024-10-313,695.003,695.003,080.003,525.003,525.0017
2024-10-303,690.003,690.003,050.003,620.003,620.0016
2024-10-293,695.003,695.003,585.003,585.003,585.0010
2024-10-283,695.003,695.003,695.003,695.003,695.001
2024-10-253,695.003,695.003,695.003,695.003,695.001
2024-10-243,695.003,695.003,695.003,695.003,695.001
← NewerPage 8 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.