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%WTI99.03▲ 1.94%
← 434190.KQ stock page

434190 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-164,195.004,195.003,900.004,095.004,095.001,058
2026-04-154,090.004,300.003,900.004,200.004,200.00743
2026-04-144,090.004,100.003,930.003,930.003,930.00191
2026-04-134,490.004,490.003,900.003,900.003,900.00659
2026-04-104,575.004,575.004,200.004,495.004,495.00113
2026-04-094,585.004,585.004,000.004,580.004,580.00171
2026-04-084,590.004,590.004,300.004,580.004,580.0063
2026-04-074,500.004,500.004,500.004,500.004,500.0040
2026-04-064,600.004,600.004,300.004,500.004,500.00102
2026-04-034,300.004,570.004,300.004,395.004,395.00571
2026-04-024,600.004,600.003,920.004,580.004,580.00362
2026-04-014,565.004,565.004,560.004,565.004,565.0051
2026-03-314,565.004,565.004,565.004,565.004,565.001
2026-03-304,595.004,595.004,565.004,565.004,565.0057
2026-03-274,400.004,690.004,000.004,600.004,600.00218
2026-03-264,245.004,650.004,245.004,645.004,645.00813
2026-03-254,250.004,250.004,000.004,245.004,245.00167
2026-03-244,200.004,200.004,195.004,195.004,195.00163
2026-03-234,180.004,200.004,180.004,200.004,200.00165
2026-03-204,185.004,185.004,180.004,180.004,180.0046
2026-03-194,195.004,195.004,185.004,185.004,185.005
2026-03-184,200.004,200.003,850.004,185.004,185.00223
2026-03-174,195.004,500.003,930.004,100.004,100.00112
2026-03-164,500.004,500.004,000.004,180.004,180.0073
2026-03-134,100.004,500.004,000.004,455.004,455.00306
2026-03-124,000.004,080.003,850.004,080.004,080.00884
2026-03-114,190.004,190.003,730.004,000.004,000.00127
2026-03-104,190.004,190.004,190.004,190.004,190.001
2026-03-094,170.004,170.003,900.004,160.004,160.0015
2026-03-063,895.004,245.003,700.004,190.004,190.001,791
2026-03-053,800.003,895.003,800.003,880.003,880.00111
2026-03-043,900.003,900.003,570.003,570.003,570.0093
2026-03-034,185.004,295.003,560.003,700.003,700.00591
2026-02-273,965.004,400.003,700.004,175.004,175.00137
2026-02-263,995.003,995.003,720.003,970.003,970.0019
2026-02-253,995.003,995.003,995.003,995.003,995.001
2026-02-243,785.004,000.003,785.003,995.003,995.0085
2026-02-233,785.003,785.003,785.003,785.003,785.001
2026-02-203,795.003,795.003,500.003,785.003,785.0043
2026-02-193,800.003,800.003,795.003,795.003,795.00197
2026-02-133,795.003,795.003,700.003,790.003,790.0062
2026-02-123,795.003,795.003,795.003,795.003,795.002
2026-02-113,795.003,795.003,795.003,795.003,795.001
2026-02-103,700.003,700.003,400.003,700.003,700.001,032
2026-02-093,800.003,800.003,500.003,695.003,695.00158
2026-02-063,900.003,900.003,500.003,510.003,510.00502
2026-02-053,795.003,800.003,620.003,620.003,620.0029
2026-02-043,995.003,995.003,700.003,800.003,800.0087
2026-02-033,990.003,990.003,875.003,875.003,875.00206
2026-02-023,900.003,990.003,750.003,750.003,750.00233
2026-01-303,900.003,900.003,700.003,890.003,890.00512
2026-01-293,895.003,895.003,610.003,875.003,875.00376
2026-01-283,890.003,890.003,710.003,710.003,710.00501
2026-01-273,895.003,895.003,885.003,895.003,895.0024
2026-01-263,700.004,000.003,700.003,800.003,800.00413
2026-01-233,890.003,890.003,500.003,700.003,700.001,638
2026-01-223,775.003,985.003,700.003,700.003,700.001,001
2026-01-213,795.003,900.003,700.003,775.003,775.0087
2026-01-203,995.003,995.003,515.003,795.003,795.00276
2026-01-194,000.004,000.003,800.003,925.003,925.0042
← NewerPage 3 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.