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
2026-10-202,600.002,725.002,535.002,575.002,575.0033,859
2026-10-192,775.002,775.002,545.002,690.002,690.0029,180
2026-10-162,615.002,745.002,560.002,645.002,645.0030,464
2026-10-152,745.002,745.002,605.002,610.002,610.00106,965
2026-10-142,810.002,880.002,725.002,785.002,785.0061,225
2026-10-132,700.002,920.002,700.002,810.002,810.00155,158
2026-10-122,915.003,015.002,750.002,775.002,775.00115,034
2026-10-083,025.003,065.002,900.002,930.002,930.00144,087
2026-10-073,220.003,235.002,985.003,025.003,025.00472,621
2026-10-063,370.003,700.003,145.003,220.003,220.002,311,889
2026-10-022,805.002,920.002,800.002,895.002,895.00102,942
2026-10-012,750.002,830.002,715.002,800.002,800.0024,074
2026-09-302,760.002,785.002,710.002,750.002,750.0041,019
2026-09-292,830.002,940.002,700.002,765.002,765.0090,552
2026-09-282,800.002,885.002,715.002,820.002,820.0049,581
2026-09-232,865.002,980.002,750.002,800.002,800.00120,972
2026-09-222,940.002,940.002,765.002,770.002,770.0054,693
2026-09-212,935.002,995.002,780.002,840.002,840.0098,302
2026-09-182,945.003,135.002,885.002,930.002,930.00219,255
2026-09-172,940.002,940.002,755.002,900.002,900.00109,288
2026-09-162,965.003,260.002,920.002,940.002,940.00647,870
2026-09-153,190.003,230.002,875.002,970.002,970.00702,142
2026-09-143,100.003,745.002,965.003,040.003,040.003,081,008
2026-09-112,800.003,150.002,620.002,895.002,895.00984,038
2026-09-102,640.002,640.002,540.002,545.002,545.0011,440
2026-09-092,695.002,695.002,575.002,630.002,630.0023,433
2026-09-082,700.002,700.002,530.002,615.002,615.008,398
2026-09-072,665.002,670.002,605.002,610.002,610.003,869
2026-09-042,515.002,665.002,515.002,665.002,665.0012,961
2026-09-032,610.002,610.002,485.002,485.002,485.0034,701
2026-09-022,675.002,675.002,540.002,610.002,610.0023,558
2026-09-012,700.002,700.002,610.002,675.002,675.007,326
2026-08-312,665.002,715.002,595.002,675.002,675.0021,646
2026-08-282,875.003,100.002,675.002,675.002,675.00344,866
2026-08-272,645.002,720.002,590.002,620.002,620.0013,634
2026-08-262,535.002,720.002,535.002,670.002,670.0018,253
2026-08-252,425.002,575.002,425.002,575.002,575.0010,010
2026-08-242,440.002,650.002,440.002,540.002,540.008,482
2026-08-212,650.002,650.002,525.002,540.002,540.0013,465
2026-08-202,695.002,715.002,620.002,680.002,680.0026,030
2026-08-192,730.002,775.002,625.002,625.002,625.0037,778
2026-08-182,825.002,825.002,620.002,735.002,735.0039,894
2026-08-142,795.002,810.002,700.002,785.002,785.0039,257
2026-08-132,730.002,750.002,555.002,700.002,700.0049,305
2026-08-122,560.003,155.002,560.002,675.002,675.00343,784
2026-08-112,485.002,665.002,480.002,615.002,615.0054,719
2026-08-102,390.002,500.002,370.002,485.002,485.0064,596
2026-08-072,425.002,425.002,200.002,390.002,390.0037,718
2026-08-062,390.002,390.002,275.002,315.002,315.0010,750
2026-08-052,320.002,385.002,225.002,350.002,350.0027,025
2026-08-042,100.002,525.002,100.002,310.002,310.00149,010
2026-08-032,025.002,175.002,005.002,100.002,100.0043,859
2026-07-311,987.002,180.001,987.002,025.002,025.0022,714
2026-07-301,800.002,065.001,800.001,950.001,950.0033,355
2026-07-292,030.002,290.001,949.002,025.002,025.0086,976
2026-07-282,170.002,360.002,125.002,130.002,130.0040,489
2026-07-272,265.002,360.002,200.002,245.002,245.0022,821
2026-07-242,370.002,400.002,275.002,280.002,280.0035,669
2026-07-232,110.002,700.002,110.002,305.002,305.00249,805
2026-07-222,250.002,275.002,110.002,110.002,110.0016,159
Page 1 of 2 · 61 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.