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
2025-10-244,795.004,940.004,510.004,570.004,570.00852,395
2025-10-234,430.005,300.004,430.004,830.004,830.007,651,717
2025-10-224,160.005,020.004,090.004,460.004,460.005,982,136
2025-10-214,135.004,320.004,075.004,160.004,160.00300,684
2025-10-204,125.004,195.004,095.004,105.004,105.0088,638
2025-10-174,250.004,290.004,105.004,130.004,130.00219,339
2025-10-164,425.004,425.004,275.004,300.004,300.00160,690
2025-10-154,320.004,390.004,275.004,380.004,380.00104,643
2025-10-144,430.004,470.004,275.004,320.004,320.00242,438
2025-10-134,405.004,480.004,305.004,430.004,430.00154,328
2025-10-104,450.004,580.004,375.004,475.004,475.00234,239
2025-10-024,520.004,570.004,370.004,460.004,460.00238,067
2025-10-014,570.004,795.004,445.004,500.004,500.00601,622
2025-09-304,715.004,945.004,560.004,650.004,650.001,652,374
2025-09-294,480.005,140.004,480.004,725.004,725.005,828,053
2025-09-264,600.004,610.004,290.004,330.004,330.00523,616
2025-09-254,830.004,830.004,595.004,600.004,600.00612,604
2025-09-244,650.005,430.004,640.004,875.004,875.007,307,834
2025-09-234,900.005,050.004,550.004,670.004,670.002,348,459
2025-09-224,685.005,400.004,535.004,825.004,825.007,376,353
2025-09-194,345.004,345.004,345.004,345.004,345.000
2025-09-184,330.004,600.004,265.004,345.004,345.00810,258
2025-09-174,250.004,400.004,130.004,265.004,265.00389,868
2025-09-164,295.004,300.004,185.004,185.004,185.0088,239
2025-09-154,245.004,260.004,185.004,200.004,200.0055,721
2025-09-124,290.004,300.004,215.004,245.004,245.0099,882
2025-09-114,280.004,385.004,150.004,290.004,290.00156,727
2025-09-104,550.004,550.004,240.004,260.004,260.00920,227
2025-09-094,200.004,280.004,145.004,250.004,250.0089,434
2025-09-084,130.004,225.004,130.004,200.004,200.0066,941
2025-09-054,165.004,235.004,145.004,185.004,185.0050,276
2025-09-044,170.004,205.004,110.004,190.004,190.0076,029
2025-09-034,130.004,190.004,075.004,120.004,120.00111,377
2025-09-024,415.004,490.004,045.004,055.004,055.00637,463
2025-09-014,130.004,180.004,010.004,035.004,035.0054,592
2025-08-294,145.004,220.004,100.004,205.004,205.0062,722
2025-08-284,135.004,165.004,090.004,145.004,145.0023,771
2025-08-274,135.004,175.004,060.004,145.004,145.0030,671
2025-08-264,135.004,160.004,070.004,135.004,135.0039,006
2025-08-254,260.004,260.004,070.004,135.004,135.0038,359
2025-08-224,105.004,150.003,890.004,100.004,100.0040,745
2025-08-214,075.004,135.003,815.004,105.004,105.0045,264
2025-08-204,140.004,140.003,960.004,060.004,060.0076,258
2025-08-194,195.004,270.004,120.004,185.004,185.0029,304
2025-08-184,225.004,320.004,160.004,190.004,190.0022,321
2025-08-144,240.004,290.004,175.004,265.004,265.0050,215
2025-08-134,245.004,290.004,200.004,260.004,260.0053,878
2025-08-124,210.004,295.004,190.004,245.004,245.0045,308
2025-08-114,200.004,325.004,100.004,220.004,220.00135,540
2025-08-084,135.004,235.004,105.004,175.004,175.0061,903
2025-08-074,135.004,170.004,080.004,160.004,160.0047,532
2025-08-064,035.004,165.003,960.004,120.004,120.0074,367
2025-08-054,040.004,095.004,000.004,030.004,030.0028,793
2025-08-043,810.004,045.003,810.004,005.004,005.0075,009
2025-08-014,080.004,115.003,835.003,875.003,875.00127,300
2025-07-314,055.004,155.004,040.004,125.004,125.0061,096
2025-07-304,080.004,165.004,070.004,070.004,070.0036,452
2025-07-294,075.004,195.004,060.004,080.004,080.0047,616
2025-07-284,220.004,220.004,070.004,085.004,085.0034,191
2025-07-254,155.004,155.004,085.004,085.004,085.0069,870
← NewerPage 5 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.