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%WTI99.19▲ 2.10%
← 419540.KQ stock page

419540 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,885.002,885.002,575.002,660.002,660.0016,445
2026-10-212,710.002,765.002,655.002,710.002,710.0011,382
2026-10-202,940.002,940.002,640.002,710.002,710.0030,344
2026-10-192,955.002,985.002,745.002,945.002,945.0028,519
2026-10-162,995.003,095.002,900.002,955.002,955.008,807
2026-10-153,210.003,210.002,915.002,995.002,995.007,376
2026-10-143,400.003,400.003,200.003,220.003,220.0022,700
2026-10-132,940.003,600.002,915.003,435.003,435.00128,855
2026-10-122,875.003,030.002,760.003,000.003,000.0017,809
2026-10-082,840.002,995.002,840.002,890.002,890.006,696
2026-10-072,805.002,885.002,775.002,850.002,850.0036,571
2026-10-062,770.002,885.002,770.002,805.002,805.0015,297
2026-10-022,970.002,985.002,810.002,885.002,885.006,935
2026-10-012,955.003,005.002,905.002,970.002,970.009,350
2026-09-303,050.003,050.002,955.003,000.003,000.008,464
2026-09-293,230.003,230.003,010.003,045.003,045.006,745
2026-09-283,080.003,150.003,055.003,105.003,105.008,605
2026-09-233,130.003,187.002,850.003,075.003,075.0026,823
2026-09-223,360.003,655.003,085.003,130.003,130.0013,261
2026-09-213,190.003,220.003,155.003,200.003,200.008,408
2026-09-183,160.003,200.003,100.003,190.003,190.006,643
2026-09-173,220.003,230.003,030.003,160.003,160.0018,538
2026-09-163,140.003,270.003,075.003,125.003,125.007,515
2026-09-153,100.003,300.003,060.003,135.003,135.0010,774
2026-09-143,220.003,295.003,130.003,140.003,140.008,267
2026-09-113,325.003,425.003,170.003,220.003,220.0021,285
2026-09-103,350.003,355.003,205.003,325.003,325.0031,483
2026-09-093,415.003,530.003,310.003,350.003,350.0020,195
2026-09-083,205.003,560.003,205.003,415.003,415.0030,640
2026-09-073,290.003,330.003,210.003,270.003,270.007,416
2026-09-043,190.003,340.003,190.003,275.003,275.004,779
2026-09-033,315.003,380.003,260.003,310.003,310.0019,334
2026-09-023,345.003,375.003,290.003,315.003,315.0018,374
2026-09-013,450.003,505.003,345.003,345.003,345.0016,602
2026-08-313,485.003,550.003,390.003,450.003,450.0022,834
2026-08-283,355.003,495.003,270.003,420.003,420.0022,276
2026-08-273,205.003,330.003,135.003,300.003,300.0023,057
2026-08-263,135.003,395.003,135.003,225.003,225.0029,549
2026-08-253,165.003,270.002,960.003,165.003,165.0061,055
2026-08-243,600.003,650.003,190.003,190.003,190.00103,862
2026-08-213,865.003,865.003,520.003,750.003,750.0022,729
2026-08-203,530.003,620.003,515.003,610.003,610.0021,116
2026-08-193,495.003,640.003,415.003,555.003,555.0029,496
2026-08-183,360.003,635.003,360.003,585.003,585.00107,852
2026-08-143,190.003,495.003,060.003,350.003,350.00137,101
2026-08-133,150.003,200.002,965.003,190.003,190.0019,158
2026-08-123,300.003,300.003,000.003,185.003,185.0020,148
2026-08-113,095.003,190.003,015.003,150.003,150.0046,504
2026-08-103,115.003,170.002,985.003,150.003,150.0021,655
2026-08-073,085.003,175.003,060.003,110.003,110.0020,256
2026-08-063,030.003,120.002,910.003,075.003,075.0014,157
2026-08-052,935.003,050.002,935.003,030.003,030.0013,875
2026-08-042,895.003,000.002,835.002,980.002,980.0021,403
2026-08-032,660.002,955.002,630.002,860.002,860.0021,983
2026-07-312,510.002,710.002,465.002,695.002,695.0019,564
2026-07-302,480.002,565.002,345.002,510.002,510.0040,923
2026-07-292,430.002,675.002,340.002,445.002,445.0096,992
2026-07-282,515.002,610.002,380.002,410.002,410.0017,871
2026-07-272,670.002,725.002,580.002,645.002,645.0014,605
2026-07-242,890.002,980.002,660.002,685.002,685.0057,723
Page 1 of 17 · 979 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.