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
2026-04-214,365.004,445.004,100.004,180.004,180.00478,634
2026-04-204,420.004,890.004,285.004,405.004,405.001,823,969
2026-04-174,575.004,840.004,205.004,335.004,335.002,808,972
2026-04-164,645.005,450.004,540.004,570.004,570.009,316,400
2026-04-154,530.004,935.004,280.004,395.004,395.005,004,785
2026-04-143,595.004,300.003,545.003,970.003,970.004,730,984
2026-04-133,430.003,445.003,295.003,390.003,390.0027,256
2026-04-103,325.003,420.003,305.003,410.003,410.0035,852
2026-04-093,360.003,360.003,280.003,305.003,305.0019,521
2026-04-083,375.003,375.003,315.003,360.003,360.0016,765
2026-04-073,345.003,380.003,200.003,305.003,305.0012,280
2026-04-063,290.003,375.003,290.003,295.003,295.0011,403
2026-04-033,335.003,395.003,315.003,315.003,315.0017,658
2026-04-023,410.003,560.003,300.003,310.003,310.0040,870
2026-04-013,330.003,555.003,320.003,410.003,410.0046,080
2026-03-313,360.003,385.003,240.003,275.003,275.0016,348
2026-03-303,320.003,395.003,290.003,360.003,360.0027,005
2026-03-273,375.003,425.003,155.003,420.003,420.0044,281
2026-03-263,505.003,505.003,395.003,400.003,400.0025,118
2026-03-253,490.003,560.003,475.003,500.003,500.0038,274
2026-03-243,450.003,560.003,445.003,475.003,475.0036,854
2026-03-233,630.003,630.003,445.003,445.003,445.0061,937
2026-03-203,560.003,800.003,560.003,635.003,635.0054,070
2026-03-193,595.003,685.003,575.003,685.003,685.0026,572
2026-03-183,685.003,685.003,620.003,630.003,630.0015,836
2026-03-173,685.003,685.003,550.003,655.003,655.0022,020
2026-03-163,590.003,780.003,590.003,630.003,630.0035,042
2026-03-133,680.003,690.003,510.003,610.003,610.0034,440
2026-03-123,425.003,715.003,420.003,690.003,690.0087,632
2026-03-113,465.003,515.003,415.003,430.003,430.0027,451
2026-03-103,350.003,485.003,350.003,465.003,465.0028,805
2026-03-093,240.003,460.003,240.003,335.003,335.0063,342
2026-03-063,475.003,600.003,370.003,470.003,470.0044,381
2026-03-053,175.003,510.003,175.003,485.003,485.0090,944
2026-03-043,320.003,450.002,995.003,135.003,135.00210,066
2026-03-033,650.003,650.003,485.003,505.003,505.00163,742
2026-02-273,785.003,785.003,635.003,690.003,690.0090,271
2026-02-263,800.003,880.003,750.003,760.003,760.00284,097
2026-02-253,955.003,960.003,875.003,885.003,885.0069,797
2026-02-243,965.003,970.003,870.003,955.003,955.00162,443
2026-02-233,795.004,515.003,700.003,960.003,960.003,028,162
2026-02-203,775.003,810.003,710.003,775.003,775.0050,503
2026-02-193,750.003,845.003,680.003,770.003,770.0078,841
2026-02-133,795.003,800.003,720.003,760.003,760.0045,428
2026-02-123,795.003,845.003,780.003,820.003,820.0020,119
2026-02-113,800.003,840.003,725.003,820.003,820.0018,892
2026-02-103,785.003,855.003,765.003,800.003,800.0029,720
2026-02-093,715.003,805.003,715.003,785.003,785.0046,697
2026-02-063,730.003,750.003,560.003,675.003,675.0078,285
2026-02-053,845.003,845.003,755.003,790.003,790.0038,682
2026-02-043,905.003,905.003,795.003,845.003,845.0063,043
2026-02-033,835.003,940.003,805.003,930.003,930.0057,569
2026-02-023,965.004,025.003,800.003,835.003,835.0045,961
2026-01-304,065.004,090.003,900.003,965.003,965.0071,439
2026-01-293,935.004,085.003,935.004,065.004,065.00144,844
2026-01-284,015.004,015.003,940.003,965.003,965.0053,208
2026-01-273,900.004,050.003,890.003,980.003,980.0091,310
2026-01-263,835.004,015.003,790.003,955.003,955.00197,331
2026-01-233,750.003,850.003,680.003,790.003,790.0079,531
2026-01-223,640.003,740.003,500.003,735.003,735.0084,846
← NewerPage 3 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.