Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 434480.KQ stock page

434480 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,971.002,215.001,971.002,200.002,200.0038,489
2026-07-202,160.002,250.002,110.002,110.002,110.0029,988
2026-07-162,305.002,350.002,210.002,230.002,230.0019,694
2026-07-152,180.002,345.002,180.002,305.002,305.0020,265
2026-07-142,175.002,345.002,095.002,185.002,185.0033,850
2026-07-132,405.002,405.002,160.002,260.002,260.0015,817
2026-07-102,260.002,425.002,260.002,360.002,360.008,998
2026-07-092,175.002,400.002,175.002,260.002,260.0013,963
2026-07-082,370.002,500.002,240.002,260.002,260.0036,540
2026-07-072,500.002,630.002,370.002,370.002,370.0015,334
2026-07-062,370.002,560.002,370.002,550.002,550.0028,178
2026-07-032,360.002,450.002,275.002,375.002,375.0025,904
2026-07-022,485.002,505.002,360.002,375.002,375.0021,954
2026-07-012,445.002,590.002,360.002,485.002,485.0033,363
2026-06-302,285.002,450.002,285.002,430.002,430.0041,926
2026-06-292,040.002,315.002,040.002,285.002,285.0065,688
2026-06-262,155.002,200.002,035.002,120.002,120.0087,922
2026-06-252,290.002,415.002,155.002,170.002,170.0057,747
2026-06-242,260.002,595.002,260.002,320.002,320.0077,894
2026-06-232,765.002,765.002,325.002,415.002,415.0096,653
2026-06-222,635.002,780.002,600.002,650.002,650.0038,401
2026-06-192,735.002,790.002,600.002,635.002,635.0092,219
2026-06-182,755.003,090.002,695.002,735.002,735.0036,411
2026-06-172,745.002,895.002,660.002,750.002,750.0044,703
2026-06-162,820.002,820.002,620.002,760.002,760.0022,968
2026-06-152,800.002,840.002,740.002,770.002,770.0020,439
2026-06-122,700.002,785.002,670.002,745.002,745.0046,427
2026-06-112,580.002,725.002,515.002,640.002,640.0030,469
2026-06-102,830.002,910.002,610.002,630.002,630.00187
2026-06-092,595.002,850.002,595.002,820.002,820.0052,665
2026-06-082,950.002,950.002,605.002,615.002,615.00117,551
2026-06-053,005.003,075.002,900.002,975.002,975.0036,796
2026-06-043,150.003,215.002,910.003,005.003,005.0060,149
2026-06-023,110.003,215.002,975.003,020.003,020.0085,789
2026-06-013,260.003,260.003,005.003,115.003,115.00124,535
2026-05-293,390.003,500.003,250.003,260.003,260.0077,496
2026-05-283,460.003,580.003,310.003,385.003,385.00126,193
2026-05-273,710.003,710.003,395.003,470.003,470.00231,027
2026-05-263,625.003,825.003,625.003,765.003,765.00155,423
2026-05-223,595.003,880.003,585.003,620.003,620.00128,646
2026-05-213,490.003,640.003,460.003,465.003,465.0054,894
2026-05-203,625.003,725.003,445.003,490.003,490.0077,807
2026-05-193,555.003,810.003,555.003,645.003,645.0079,329
2026-05-183,520.003,835.003,450.003,630.003,630.00180,172
2026-05-153,935.003,960.003,545.003,665.003,665.00332,265
2026-05-144,145.004,290.003,850.003,935.003,935.00225,716
2026-05-134,400.004,400.004,000.004,145.004,145.00172,567
2026-05-124,570.004,600.003,880.004,400.004,400.00433,663
2026-05-114,550.004,605.004,445.004,580.004,580.00251,509
2026-05-084,680.004,680.004,460.004,550.004,550.00440,509
2026-05-074,410.004,680.004,405.004,555.004,555.001,364,977
2026-05-064,235.004,440.004,140.004,265.004,265.00468,785
2026-05-044,230.004,280.004,185.004,235.004,235.00119,933
2026-04-304,190.004,265.004,125.004,180.004,180.00168,893
2026-04-294,350.004,350.004,110.004,185.004,185.00153,219
2026-04-284,300.004,440.004,185.004,195.004,195.00201,653
2026-04-274,200.004,440.004,200.004,305.004,305.00337,427
2026-04-244,350.004,500.004,200.004,200.004,200.00446,525
2026-04-234,240.004,660.004,000.004,295.004,295.001,715,608
2026-04-224,145.004,555.004,120.004,330.004,330.00895,843
← NewerPage 2 of 14 · 828 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.