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%WTI99.43▲ 2.35%
← 419540.KQ stock page

419540 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,895.002,920.002,795.002,910.002,910.0010,231
2026-07-222,880.002,950.002,820.002,900.002,900.0018,087
2026-07-213,080.003,080.002,770.002,880.002,880.0037,331
2026-07-203,410.003,570.002,725.003,045.003,045.0035,479
2026-07-163,310.003,485.003,310.003,410.003,410.0088,051
2026-07-153,160.003,435.003,160.003,305.003,305.00112,398
2026-07-143,180.003,390.003,005.003,135.003,135.0048,564
2026-07-133,145.003,270.003,045.003,260.003,260.0047,162
2026-07-103,085.003,180.003,035.003,160.003,160.005,505
2026-07-093,310.003,315.003,100.003,100.003,100.0025,169
2026-07-083,265.003,340.003,240.003,315.003,315.0045,664
2026-07-073,290.003,560.003,135.003,240.003,240.0041,345
2026-07-063,240.003,420.003,240.003,315.003,315.0033,143
2026-07-033,130.003,355.003,055.003,305.003,305.0064,206
2026-07-023,235.003,255.003,095.003,130.003,130.0055,498
2026-07-013,165.003,280.003,120.003,260.003,260.0042,521
2026-06-303,235.003,375.003,080.003,165.003,165.0038,470
2026-06-292,995.003,250.002,990.003,235.003,235.0031,672
2026-06-262,980.003,090.002,900.002,995.002,995.0070,779
2026-06-253,040.003,225.002,930.002,975.002,975.0048,893
2026-06-242,950.003,290.002,950.003,125.003,125.0023,594
2026-06-233,230.003,390.003,055.003,055.003,055.0043,045
2026-06-223,235.003,300.003,150.003,230.003,230.0048,953
2026-06-193,170.003,180.003,035.003,180.003,180.0041,334
2026-06-183,290.003,300.003,060.003,170.003,170.0053,209
2026-06-173,190.003,435.003,100.003,300.003,300.00147,235
2026-06-163,235.003,300.003,010.003,210.003,210.0085,972
2026-06-152,765.003,320.002,765.003,200.003,200.00366,906
2026-06-122,990.003,340.002,690.002,715.002,715.00605,644
2026-06-112,700.002,720.002,410.002,600.002,600.00108,585
2026-06-102,525.002,540.002,280.002,410.002,410.0055,441
2026-06-092,665.002,665.002,500.002,525.002,525.0022,204
2026-06-082,715.002,880.002,450.002,680.002,680.0035,351
2026-06-052,850.002,855.002,470.002,800.002,800.0018,717
2026-06-042,670.002,900.002,650.002,715.002,715.0049,144
2026-06-022,820.002,835.002,400.002,680.002,680.0090,675
2026-06-013,030.003,035.002,755.002,820.002,820.0054,356
2026-05-293,210.003,385.003,020.003,055.003,055.0042,227
2026-05-283,100.003,285.003,100.003,235.003,235.0078,494
2026-05-273,605.003,625.003,195.003,265.003,265.00194,076
2026-05-263,800.004,700.003,425.003,605.003,605.00565,190
2026-05-22877.00877.00877.00877.004,385.000
2026-05-21877.00877.00877.00877.004,385.000
2026-05-20877.00877.00877.00877.004,385.000
2026-05-19877.00877.00877.00877.004,385.000
2026-05-18877.00877.00877.00877.004,385.000
2026-05-15877.00877.00877.00877.004,385.000
2026-05-14877.00877.00877.00877.004,385.000
2026-05-13877.00877.00877.00877.004,385.000
2026-05-12877.00877.00877.00877.004,385.000
2026-05-11877.00877.00877.00877.004,385.000
2026-05-08877.00877.00877.00877.004,385.000
2026-05-07877.00877.00877.00877.004,385.000
2026-05-06877.00877.00877.00877.004,385.000
2026-05-04877.00877.00877.00877.004,385.000
2026-04-30877.00877.00877.00877.004,385.000
2026-04-29856.00897.00845.00877.004,385.0079,103
2026-04-28835.00896.00835.00856.004,280.0048,506
2026-04-27857.00862.00833.00840.004,200.0021,226
2026-04-24802.00939.00802.00855.004,275.0086,784
← NewerPage 2 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.