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
2025-07-244,210.004,240.004,140.004,145.004,145.0094,477
2025-07-234,365.004,465.004,180.004,205.004,205.00224,308
2025-07-224,210.004,430.004,160.004,240.004,240.00393,154
2025-07-214,345.004,375.004,210.004,215.004,215.00161,025
2025-07-184,250.004,300.004,060.004,215.004,215.00237,879
2025-07-174,460.004,960.004,250.004,250.004,250.005,166,273
2025-07-164,325.004,325.004,130.004,130.004,130.0032,233
2025-07-154,265.004,265.004,100.004,180.004,180.0060,318
2025-07-144,265.004,300.004,170.004,185.004,185.0069,995
2025-07-114,290.004,360.004,180.004,280.004,280.0055,182
2025-07-104,375.004,375.004,260.004,290.004,290.0044,712
2025-07-094,295.004,400.004,250.004,310.004,310.0061,131
2025-07-084,270.004,320.004,235.004,295.004,295.0036,028
2025-07-074,355.004,390.004,235.004,330.004,330.0062,200
2025-07-044,400.004,445.004,280.004,355.004,355.0057,394
2025-07-034,295.004,385.004,295.004,365.004,365.0059,254
2025-07-024,435.004,435.004,280.004,280.004,280.0094,708
2025-07-014,450.004,500.004,415.004,435.004,435.0075,898
2025-06-304,475.004,515.004,405.004,445.004,445.0060,668
2025-06-274,530.004,550.004,400.004,470.004,470.0080,175
2025-06-264,685.004,685.004,460.004,530.004,530.00113,648
2025-06-254,720.004,960.004,605.004,630.004,630.00532,607
2025-06-244,840.004,840.004,670.004,720.004,720.00252,743
2025-06-234,670.004,780.004,560.004,750.004,750.00262,060
2025-06-204,805.004,810.004,605.004,740.004,740.00189,713
2025-06-194,755.004,820.004,600.004,705.004,705.00328,472
2025-06-184,590.004,760.004,480.004,730.004,730.00300,787
2025-06-174,435.004,600.004,430.004,500.004,500.00115,642
2025-06-164,390.004,520.004,300.004,475.004,475.0093,379
2025-06-134,600.004,690.004,405.004,405.004,405.00108,851
2025-06-124,695.004,705.004,550.004,595.004,595.00128,665
2025-06-114,650.004,845.004,570.004,685.004,685.00585,384
2025-06-104,710.004,710.004,515.004,545.004,545.00140,924
2025-06-094,500.004,710.004,450.004,620.004,620.00396,565
2025-06-054,500.004,500.004,400.004,450.004,450.00105,442
2025-06-044,400.004,445.004,340.004,435.004,435.0072,316
2025-06-024,320.004,365.004,270.004,325.004,325.0054,779
2025-05-304,385.004,385.004,265.004,305.004,305.0067,804
2025-05-294,455.004,470.004,310.004,380.004,380.0072,133
2025-05-284,405.004,435.004,350.004,400.004,400.0068,210
2025-05-274,415.004,420.004,310.004,350.004,350.0053,184
2025-05-264,265.004,445.004,265.004,400.004,400.00113,884
2025-05-234,425.004,450.004,280.004,330.004,330.00113,312
2025-05-224,500.004,665.004,370.004,425.004,425.00149,965
2025-05-214,425.004,620.004,425.004,500.004,500.00251,302
2025-05-204,400.004,615.004,400.004,420.004,420.00248,369
2025-05-194,600.004,760.004,400.004,450.004,450.00520,279
2025-05-164,695.004,805.004,405.004,675.004,675.00376,819
2025-05-154,695.004,820.004,600.004,710.004,710.00910,805
2025-05-144,655.004,715.004,600.004,610.004,610.00184,387
2025-05-134,635.004,725.004,625.004,640.004,640.00216,641
2025-05-124,585.004,685.004,525.004,635.004,635.00239,499
2025-05-094,810.004,815.004,570.004,590.004,590.00617,924
2025-05-084,790.004,865.004,640.004,865.004,865.00698,576
2025-05-074,700.004,905.004,660.004,790.004,790.00739,656
2025-05-024,910.005,390.004,700.004,750.004,750.004,861,395
2025-04-304,995.005,100.004,810.004,810.004,810.001,109,099
2025-04-295,510.005,570.004,955.005,200.005,200.003,416,381
2025-04-284,750.005,610.004,705.005,500.005,500.0017,100,818
2025-04-254,300.004,380.004,255.004,320.004,320.00216,281
← NewerPage 6 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.