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%WTI99.04▲ 1.95%
← 434190.KQ stock page

434190 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-151,792.001,799.001,780.001,780.001,780.00139
2026-07-142,085.002,085.001,696.001,799.001,799.001,145
2026-07-131,995.002,040.001,995.001,995.001,995.00238
2026-07-102,200.002,495.001,900.001,979.001,979.001,365
2026-07-092,265.002,265.002,100.002,210.002,210.00479
2026-07-082,595.002,595.002,000.002,275.002,275.002,019
2026-07-072,490.002,500.002,115.002,280.002,280.001,285
2026-07-062,300.002,490.002,200.002,485.002,485.00300
2026-07-032,495.002,495.002,205.002,475.002,475.00108
2026-07-022,490.002,490.002,490.002,490.002,490.0012
2026-07-012,590.002,590.002,590.002,590.002,590.001
2026-06-302,600.002,600.002,540.002,540.002,540.00104
2026-06-292,390.002,550.002,390.002,550.002,550.0071
2026-06-262,400.002,500.002,300.002,400.002,400.0060
2026-06-252,475.002,475.002,150.002,395.002,395.00268
2026-06-242,590.002,590.002,200.002,305.002,305.00462
2026-06-232,405.002,600.002,295.002,500.002,500.002,113
2026-06-222,690.002,700.002,500.002,700.002,700.009
2026-06-192,890.002,890.002,470.002,600.002,600.001,423
2026-06-182,895.002,895.002,895.002,895.002,895.001
2026-06-173,000.003,000.002,655.002,875.002,875.001,365
2026-06-163,000.003,195.002,755.003,100.003,100.00465
2026-06-153,000.003,190.002,900.003,190.003,190.00141
2026-06-123,100.003,195.003,100.003,150.003,150.0029
2026-06-113,000.003,190.002,945.003,140.003,140.00455
2026-06-103,485.003,485.002,705.003,355.003,355.0097
2026-06-093,090.003,090.003,070.003,070.003,070.0041
2026-06-083,250.003,250.002,750.003,065.003,065.001,328
2026-06-053,300.003,385.003,030.003,220.003,220.005,347
2026-06-043,395.003,395.003,015.003,260.003,260.002,360
2026-06-023,250.003,450.003,105.003,365.003,365.002,251
2026-06-013,400.003,590.003,230.003,590.003,590.002,423
2026-05-293,690.003,690.003,120.003,690.003,690.002,318
2026-05-283,690.003,690.003,205.003,600.003,600.00142
2026-05-273,690.003,690.003,690.003,690.003,690.001
2026-05-263,695.003,695.003,405.003,685.003,685.0073
2026-05-223,695.003,695.003,680.003,685.003,685.00161
2026-05-213,695.003,695.003,405.003,670.003,670.0037
2026-05-203,670.003,685.003,660.003,660.003,660.0054
2026-05-193,400.003,670.003,400.003,670.003,670.00316
2026-05-183,405.003,685.003,400.003,685.003,685.005
2026-05-153,595.003,800.003,595.003,775.003,775.00392
2026-05-143,970.003,970.003,895.003,895.003,895.002
2026-05-133,500.003,600.003,200.003,575.003,575.00530
2026-05-123,555.003,715.003,230.003,500.003,500.002,604
2026-05-113,650.003,895.003,500.003,795.003,795.003,289
2026-05-083,950.003,950.003,610.003,635.003,635.00400
2026-05-073,995.003,995.003,945.003,950.003,950.00101
2026-05-063,700.003,980.003,600.003,940.003,940.00250
2026-05-043,895.003,985.003,700.003,950.003,950.00126
2026-04-304,050.004,050.003,655.003,985.003,985.00706
2026-04-294,180.004,180.003,990.004,000.004,000.00550
2026-04-284,095.004,095.004,000.004,075.004,075.00472
2026-04-274,190.004,190.003,900.004,000.004,000.00805
2026-04-244,195.004,195.003,920.004,190.004,190.00200
2026-04-234,195.004,195.004,000.004,195.004,195.00111,235
2026-04-224,200.004,200.004,000.004,200.004,200.00776
2026-04-214,000.004,300.004,000.004,285.004,285.00461
2026-04-204,095.004,095.004,095.004,095.004,095.001
2026-04-174,090.004,095.004,090.004,095.004,095.00155
← NewerPage 2 of 5 · 241 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.