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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 434480.KQ stock page

434480 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,880.004,100.003,855.004,100.004,100.00412,448
2024-10-283,595.004,180.003,595.003,980.003,980.001,327,574
2024-10-254,190.004,400.003,700.003,700.003,700.001,219,333
2024-10-243,635.004,160.003,535.003,750.003,750.00988,978
2024-10-233,655.003,750.003,555.003,685.003,685.0060,237
2024-10-223,820.003,865.003,655.003,680.003,680.00110,240
2024-10-213,795.003,975.003,790.003,855.003,855.00102,931
2024-10-183,950.004,010.003,775.003,795.003,795.00204,722
2024-10-174,085.004,135.003,985.004,005.004,005.00114,582
2024-10-164,180.004,225.004,085.004,125.004,125.00108,359
2024-10-154,155.004,290.004,150.004,290.004,290.00173,535
2024-10-144,240.004,260.004,120.004,185.004,185.00117,352
2024-10-114,440.004,455.004,300.004,310.004,310.00135,452
2024-10-104,590.004,650.004,425.004,480.004,480.00231,450
2024-10-084,400.004,635.004,325.004,635.004,635.00407,223
2024-10-074,445.004,490.004,415.004,480.004,480.00159,000
2024-10-044,385.004,490.004,350.004,490.004,490.00191,991
2024-10-024,505.004,595.004,375.004,455.004,455.00238,478
2024-09-304,820.004,880.004,600.004,655.004,655.00392,647
2024-09-275,190.005,200.004,940.004,960.004,960.00770,793
2024-09-265,110.005,310.004,990.005,310.005,310.00965,239
2024-09-255,280.005,880.005,100.005,160.005,160.007,153,140
2024-09-245,410.005,590.005,110.005,230.005,230.009,193,182
2024-09-234,905.004,990.004,800.004,800.004,800.00665,252
2024-09-205,300.005,530.004,970.004,990.004,990.003,674,935
2024-09-194,745.005,100.004,545.004,835.004,835.003,452,771
2024-09-134,805.005,340.004,665.004,765.004,765.0012,146,564
2024-09-124,420.004,570.004,420.004,460.004,460.00586,101
2024-09-114,575.004,735.004,325.004,480.004,480.001,043,288
2024-09-104,995.005,310.004,555.004,640.004,640.002,357,174
2024-09-094,995.005,120.004,775.005,080.005,080.001,518,235
2024-09-065,750.005,870.005,050.005,160.005,160.008,018,675
2024-09-054,705.005,520.004,630.005,520.005,520.006,021,835
2024-09-044,560.004,645.004,250.004,250.004,250.00553,809
2024-09-034,910.005,010.004,720.004,720.004,720.00586,249
2024-09-025,000.005,490.004,980.004,985.004,985.003,225,289
2024-08-304,720.005,380.004,565.005,030.005,030.009,294,703
2024-08-294,290.005,190.004,175.004,420.004,420.009,953,097
2024-08-284,670.005,280.004,255.004,255.004,255.004,462,984
2024-08-273,400.004,480.003,400.004,400.004,400.004,357,767
2024-08-263,550.003,600.003,440.003,465.003,465.0036,859
2024-08-233,685.003,685.003,550.003,585.003,585.0027,073
2024-08-223,735.003,785.003,600.003,685.003,685.0044,907
2024-08-213,810.003,850.003,710.003,735.003,735.0032,573
2024-08-203,640.003,850.003,640.003,810.003,810.0059,954
2024-08-193,655.003,695.003,605.003,665.003,665.0043,567
2024-08-163,700.003,760.003,635.003,655.003,655.0047,710
2024-08-143,615.003,710.003,615.003,685.003,685.0034,253
2024-08-133,670.003,675.003,570.003,615.003,615.0022,141
2024-08-123,535.003,680.003,535.003,670.003,670.0022,455
2024-08-093,460.003,615.003,460.003,570.003,570.0043,719
2024-08-083,530.003,530.003,390.003,455.003,455.0027,002
2024-08-073,340.003,575.003,325.003,535.003,535.0060,701
2024-08-063,205.003,470.003,205.003,440.003,440.0095,650
2024-08-053,700.003,770.002,950.003,270.003,270.00204,988
2024-08-023,975.003,975.003,800.003,800.003,800.0082,905
2024-08-013,965.004,090.003,965.004,020.004,020.0057,787
2024-07-313,895.004,000.003,820.004,000.004,000.0083,290
2024-07-303,990.004,040.003,910.003,915.003,915.0058,381
2024-07-293,935.004,055.003,910.004,015.004,015.0063,609
← NewerPage 9 of 14 · 829 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.