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
2025-04-244,280.004,705.004,220.004,255.004,255.002,269,274
2025-04-234,300.004,330.004,165.004,255.004,255.0073,420
2025-04-224,220.004,360.004,145.004,250.004,250.00163,771
2025-04-214,220.004,310.004,160.004,220.004,220.00165,356
2025-04-184,165.004,240.004,140.004,180.004,180.0075,142
2025-04-174,120.004,220.004,120.004,165.004,165.00108,233
2025-04-164,230.004,550.004,170.004,170.004,170.001,321,855
2025-04-154,175.004,520.004,090.004,230.004,230.00889,584
2025-04-143,955.004,225.003,880.004,160.004,160.00516,350
2025-04-113,600.003,955.003,600.003,860.003,860.00447,947
2025-04-103,625.003,745.003,580.003,710.003,710.00137,730
2025-04-093,665.003,700.003,450.003,470.003,470.00252,945
2025-04-083,670.003,875.003,670.003,740.003,740.00458,939
2025-04-073,700.003,720.003,530.003,640.003,640.00175,263
2025-04-043,635.003,775.003,605.003,755.003,755.00202,838
2025-04-033,675.004,390.003,670.003,700.003,700.002,933,294
2025-04-023,910.003,950.003,790.003,805.003,805.0063,406
2025-04-013,785.004,150.003,770.003,920.003,920.00254,880
2025-03-313,915.003,970.003,745.003,770.003,770.0073,504
2025-03-283,985.003,985.003,870.003,915.003,915.0068,340
2025-03-274,100.004,100.003,945.003,985.003,985.0088,697
2025-03-264,090.004,150.004,065.004,110.004,110.0068,702
2025-03-254,305.004,390.004,060.004,090.004,090.00126,461
2025-03-244,190.004,290.004,180.004,230.004,230.0096,836
2025-03-214,220.004,300.004,150.004,250.004,250.00156,198
2025-03-204,475.004,520.004,260.004,280.004,280.00273,385
2025-03-194,530.004,735.004,455.004,475.004,475.00702,115
2025-03-184,345.005,110.004,345.004,530.004,530.007,600,198
2025-03-174,380.004,445.004,330.004,330.004,330.0079,867
2025-03-144,345.004,595.004,315.004,355.004,355.00265,876
2025-03-134,310.004,655.004,290.004,340.004,340.00839,297
2025-03-124,180.004,285.004,155.004,270.004,270.0058,016
2025-03-114,135.004,235.004,060.004,205.004,205.00130,013
2025-03-104,280.004,430.004,265.004,305.004,305.0051,923
2025-03-074,475.004,540.004,340.004,345.004,345.00244,480
2025-03-064,530.004,760.004,300.004,720.004,720.00625,445
2025-03-054,250.004,530.004,250.004,530.004,530.00307,325
2025-03-044,315.004,335.004,150.004,265.004,265.00131,423
2025-02-284,330.004,420.004,270.004,385.004,385.00145,527
2025-02-274,540.004,580.004,365.004,365.004,365.00214,367
2025-02-264,530.004,615.004,485.004,550.004,550.00161,979
2025-02-254,610.004,640.004,525.004,560.004,560.00240,388
2025-02-244,630.005,160.004,610.004,610.004,610.002,494,032
2025-02-214,600.004,710.004,575.004,625.004,625.00195,516
2025-02-204,935.005,130.004,690.004,690.004,690.00589,809
2025-02-195,190.005,190.004,860.004,890.004,890.00651,347
2025-02-184,875.005,690.004,865.005,130.005,130.007,130,620
2025-02-174,895.004,920.004,820.004,870.004,870.00164,021
2025-02-145,090.005,090.004,820.004,820.004,820.00344,118
2025-02-135,090.005,160.005,010.005,060.005,060.00285,094
2025-02-125,180.005,250.004,990.005,080.005,080.00471,414
2025-02-115,260.005,370.005,110.005,290.005,290.00748,852
2025-02-105,350.005,430.005,250.005,340.005,340.00774,713
2025-02-075,550.005,600.005,290.005,340.005,340.001,437,859
2025-02-065,060.006,140.004,980.005,540.005,540.0018,685,260
2025-02-054,870.005,020.004,850.004,940.004,940.00552,725
2025-02-044,875.005,060.004,750.004,860.004,860.00970,208
2025-02-034,820.005,280.004,660.004,985.004,985.004,397,550
2025-01-314,800.005,350.004,660.005,060.005,060.006,957,886
2025-01-244,610.004,670.004,515.004,515.004,515.00271,547
← NewerPage 7 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.