Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 434480.KQ stock page

434480 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,910.004,925.004,605.004,610.004,610.00529,852
2025-01-224,960.005,180.004,830.005,010.005,010.001,144,460
2025-01-215,650.005,680.004,760.004,810.004,810.004,504,745
2025-01-205,090.005,180.004,905.005,060.005,060.001,974,980
2025-01-175,280.005,830.005,040.005,080.005,080.008,925,434
2025-01-164,240.005,380.004,220.005,380.005,380.0011,910,657
2025-01-154,120.004,225.004,090.004,145.004,145.00242,032
2025-01-144,230.004,305.004,110.004,120.004,120.00305,518
2025-01-134,305.004,310.004,160.004,240.004,240.00244,771
2025-01-104,425.004,475.004,305.004,305.004,305.00322,082
2025-01-094,500.004,575.004,380.004,480.004,480.00736,869
2025-01-084,350.005,180.004,280.004,550.004,550.0011,903,774
2025-01-074,480.004,685.004,260.004,290.004,290.002,399,943
2025-01-063,540.004,445.003,495.004,445.004,445.004,566,225
2025-01-033,425.003,490.003,365.003,420.003,420.0036,204
2025-01-023,285.003,440.003,285.003,425.003,425.0054,270
2024-12-303,105.003,290.003,105.003,280.003,280.0069,579
2024-12-273,175.003,340.003,035.003,215.003,215.0056,277
2024-12-263,365.003,490.003,235.003,235.003,235.0035,310
2024-12-243,460.003,490.003,380.003,380.003,380.0045,411
2024-12-233,375.003,485.003,320.003,460.003,460.0038,883
2024-12-203,530.003,595.003,305.003,305.003,305.0048,791
2024-12-193,500.003,600.003,440.003,545.003,545.0045,059
2024-12-183,520.003,600.003,470.003,575.003,575.0062,319
2024-12-173,490.003,570.003,440.003,560.003,560.0063,864
2024-12-163,525.003,545.003,450.003,490.003,490.0054,969
2024-12-133,345.003,495.003,345.003,490.003,490.0083,869
2024-12-123,345.003,500.003,345.003,380.003,380.0084,019
2024-12-113,115.003,365.003,115.003,345.003,345.00145,648
2024-12-102,795.003,365.002,795.003,115.003,115.00435,732
2024-12-093,045.003,120.002,780.002,795.002,795.00177,559
2024-12-063,245.003,400.003,025.003,135.003,135.00118,292
2024-12-053,450.003,450.003,200.003,290.003,290.0074,511
2024-12-043,500.003,680.003,365.003,380.003,380.00120,272
2024-12-033,600.003,740.003,580.003,610.003,610.0071,054
2024-12-023,650.003,890.003,620.003,620.003,620.0073,148
2024-11-293,765.003,880.003,600.003,665.003,665.0065,486
2024-11-283,880.003,910.003,750.003,810.003,810.0092,529
2024-11-273,750.003,925.003,685.003,885.003,885.00268,575
2024-11-263,585.003,880.003,565.003,785.003,785.00345,863
2024-11-253,435.003,775.003,410.003,620.003,620.00415,389
2024-11-223,300.003,530.003,300.003,360.003,360.0098,483
2024-11-213,410.003,460.003,320.003,320.003,320.0061,156
2024-11-203,485.003,525.003,410.003,410.003,410.0089,761
2024-11-193,435.003,540.003,405.003,540.003,540.0093,402
2024-11-183,335.003,530.003,335.003,475.003,475.00101,068
2024-11-153,305.003,435.003,215.003,345.003,345.00181,061
2024-11-143,420.003,525.003,360.003,360.003,360.00218,984
2024-11-133,650.003,825.003,450.003,450.003,450.00260,819
2024-11-124,160.004,260.003,790.003,790.003,790.00395,758
2024-11-114,105.004,220.004,020.004,085.004,085.00393,190
2024-11-083,780.004,575.003,775.004,165.004,165.005,757,533
2024-11-073,920.003,920.003,675.003,675.003,675.00110,544
2024-11-064,055.004,125.003,685.003,790.003,790.00348,342
2024-11-053,865.004,000.003,860.003,990.003,990.00185,716
2024-11-043,715.003,920.003,710.003,915.003,915.00136,055
2024-11-013,775.003,850.003,725.003,730.003,730.00107,780
2024-10-313,870.003,980.003,785.003,900.003,900.00108,719
2024-10-304,150.004,150.003,910.003,910.003,910.00302,270
2024-10-293,880.004,100.003,855.004,100.004,100.00412,448
← NewerPage 8 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.