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%WTI101.11▲ 1.65%
← 447690.KQ stock page

447690 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-233,700.003,700.003,700.003,700.003,700.001
2024-10-223,695.003,695.003,140.003,685.003,685.00183
2024-10-213,690.003,690.003,690.003,690.003,690.001
2024-10-183,695.003,695.003,005.003,630.003,630.00446
2024-10-173,630.003,630.003,095.003,535.003,535.00151
2024-10-163,695.003,695.003,005.003,640.003,640.00700
2024-10-153,685.003,685.003,145.003,530.003,530.00129
2024-10-143,695.003,695.003,695.003,695.003,695.001
2024-10-113,795.003,795.002,815.003,700.003,700.00953
2024-10-103,310.003,310.003,310.003,310.003,310.0046
2024-10-084,000.004,000.003,010.003,890.003,890.0036
2024-10-073,595.003,595.003,100.003,540.003,540.0012
2024-10-043,185.003,185.002,945.003,160.003,160.00232
2024-10-023,475.003,475.003,060.003,460.003,460.0061
2024-09-303,595.003,595.003,595.003,595.003,595.001
2024-09-273,465.003,950.003,200.003,200.003,200.00690
2024-09-263,465.003,465.003,465.003,465.003,465.001
2024-09-253,290.003,290.002,950.003,100.003,100.00915
2024-09-243,465.003,465.003,455.003,455.003,455.0051
2024-09-233,465.003,465.003,275.003,275.003,275.002
2024-09-203,465.003,465.002,920.003,195.003,195.00762
2024-09-193,455.003,455.003,435.003,435.003,435.00101
2024-09-133,465.003,465.002,935.003,435.003,435.00311
2024-09-123,460.003,460.003,450.003,450.003,450.0031
2024-09-113,460.003,460.003,460.003,460.003,460.001
2024-09-103,465.003,465.003,430.003,445.003,445.00213
2024-09-093,465.003,465.003,465.003,465.003,465.001
2024-09-063,465.003,465.003,435.003,435.003,435.002
2024-09-053,470.003,470.003,470.003,470.003,470.001
2024-09-043,470.003,470.003,470.003,470.003,470.001
2024-09-033,455.003,455.003,455.003,455.003,455.001
2024-09-023,455.003,455.003,455.003,455.003,455.001
2024-08-303,470.003,470.003,470.003,470.003,470.001
2024-08-293,270.003,270.003,270.003,270.003,270.001
2024-08-283,260.003,260.003,260.003,260.003,260.001
2024-08-273,270.003,270.003,270.003,270.003,270.001
2024-08-263,185.003,185.003,185.003,185.003,185.001
2024-08-233,490.003,490.003,490.003,490.003,490.001
2024-08-223,485.003,485.003,485.003,485.003,485.001
2024-08-213,490.003,490.002,960.003,365.003,365.0018
2024-08-203,480.003,480.003,480.003,480.003,480.001
2024-08-193,485.003,485.003,485.003,485.003,485.001
2024-08-163,475.003,475.003,475.003,475.003,475.001
2024-08-143,485.003,485.003,485.003,485.003,485.001
2024-08-133,485.003,485.003,485.003,485.003,485.001
2024-08-123,475.003,475.003,475.003,475.003,475.001
2024-08-093,485.003,485.003,485.003,485.003,485.001
2024-08-083,490.003,490.003,490.003,490.003,490.001
2024-08-073,480.003,480.002,960.003,465.003,465.00191
2024-08-063,480.003,480.003,480.003,480.003,480.001
2024-08-053,495.003,495.003,495.003,495.003,495.001
2024-08-023,480.003,480.002,790.003,380.003,380.001,702
2024-08-013,265.003,265.003,265.003,265.003,265.001
2024-07-313,060.003,060.003,060.003,060.003,060.001
2024-07-303,095.003,095.003,060.003,060.003,060.0016
2024-07-293,290.003,290.003,275.003,275.003,275.0018
2024-07-263,045.003,045.003,030.003,035.003,035.0024
2024-07-253,050.003,050.003,045.003,045.003,045.00136
2024-07-243,530.003,530.003,005.003,300.003,300.00231
2024-07-233,530.003,530.003,530.003,530.003,530.0011
← NewerPage 9 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.