See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 434190.KQ stock page

434190 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,400.002,400.002,400.002,400.002,400.001
2026-10-142,375.002,375.002,365.002,365.002,365.003
2026-10-132,400.002,400.002,060.002,380.002,380.001,147
2026-10-122,495.002,495.002,220.002,400.002,400.001,009
2026-10-082,475.002,475.002,435.002,435.002,435.0051
2026-10-072,500.002,500.002,495.002,495.002,495.0011
2026-10-062,500.002,695.002,300.002,385.002,385.003,062
2026-10-022,500.002,700.002,460.002,695.002,695.00143
2026-10-012,695.002,700.002,455.002,700.002,700.00478
2026-09-302,695.002,695.002,695.002,695.002,695.00101
2026-09-292,600.002,700.002,500.002,600.002,600.0070
2026-09-282,700.002,700.002,430.002,680.002,680.0071
2026-09-232,690.002,690.002,500.002,595.002,595.0012
2026-09-222,500.002,900.002,500.002,500.002,500.001,057
2026-09-212,500.002,545.002,500.002,545.002,545.00154
2026-09-182,545.002,545.002,545.002,545.002,545.001
2026-09-172,590.002,600.002,545.002,545.002,545.00255
2026-09-162,590.002,595.002,480.002,495.002,495.00232
2026-09-152,595.002,595.002,595.002,595.002,595.002
2026-09-142,885.002,885.002,585.002,585.002,585.003
2026-09-112,590.002,590.002,570.002,570.002,570.00101
2026-09-102,400.002,585.002,400.002,570.002,570.00509
2026-09-092,590.002,600.002,415.002,415.002,415.00209
2026-09-082,600.002,600.002,600.002,600.002,600.001
2026-09-072,595.002,675.002,420.002,600.002,600.00363
2026-09-042,600.002,800.002,310.002,660.002,660.00403
2026-09-032,690.002,690.002,400.002,600.002,600.00364
2026-09-022,700.002,700.002,500.002,675.002,675.00176
2026-09-012,595.002,685.002,405.002,655.002,655.00370
2026-08-312,695.002,740.002,400.002,580.002,580.00503
2026-08-282,700.002,900.002,600.002,695.002,695.00640
2026-08-272,505.002,700.002,400.002,680.002,680.00688
2026-08-262,545.002,640.002,500.002,615.002,615.00486
2026-08-252,305.002,700.002,300.002,590.002,590.00326
2026-08-242,400.002,490.002,300.002,445.002,445.00281
2026-08-212,400.002,600.002,145.002,335.002,335.00236
2026-08-202,400.002,400.002,105.002,335.002,335.00353
2026-08-192,495.002,495.002,115.002,395.002,395.00304
2026-08-182,500.002,700.002,320.002,355.002,355.00513
2026-08-142,695.002,695.002,300.002,495.002,495.00430
2026-08-132,500.002,750.002,500.002,500.002,500.0093
2026-08-122,400.002,795.002,300.002,690.002,690.00772
2026-08-112,100.002,545.002,050.002,545.002,545.00563
2026-08-102,300.002,300.002,300.002,300.002,300.001
2026-08-072,395.002,450.002,100.002,295.002,295.00274
2026-08-062,245.002,350.002,000.002,340.002,340.00452
2026-08-052,295.002,295.002,000.002,245.002,245.00311
2026-08-042,280.002,280.002,100.002,215.002,215.00345
2026-08-032,295.002,295.002,000.002,245.002,245.00153
2026-07-312,300.002,300.002,000.002,255.002,255.00296
2026-07-302,100.002,300.002,010.002,255.002,255.00357
2026-07-292,200.002,200.002,170.002,170.002,170.00101
2026-07-282,020.002,020.002,020.002,020.002,020.001
2026-07-272,200.002,400.002,100.002,250.002,250.00215
2026-07-242,100.002,300.001,900.002,100.002,100.00403
2026-07-232,045.002,045.002,040.002,045.002,045.00233
2026-07-221,898.002,010.001,898.001,990.001,990.00381
2026-07-211,794.001,899.001,700.001,899.001,899.00845
2026-07-201,796.001,796.001,670.001,774.001,774.00110
2026-07-161,800.001,896.001,700.001,800.001,800.0060
Page 1 of 17 · 971 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.