See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 438700.KQ stock page

438700 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,255.003,435.003,195.003,260.003,260.0035,973
2026-04-223,320.003,375.003,175.003,270.003,270.0030,529
2026-04-213,335.003,460.003,280.003,320.003,320.0023,619
2026-04-203,345.003,440.003,310.003,335.003,335.0027,445
2026-04-173,385.003,480.003,335.003,345.003,345.0010,630
2026-04-163,395.003,460.003,370.003,385.003,385.0029,417
2026-04-153,480.003,495.003,360.003,380.003,380.0037,489
2026-04-143,330.003,480.003,330.003,445.003,445.0032,128
2026-04-133,315.003,375.003,265.003,355.003,355.0025,538
2026-04-103,165.003,400.003,165.003,315.003,315.0036,203
2026-04-093,100.003,225.003,080.003,160.003,160.0022,556
2026-04-083,150.003,165.003,055.003,100.003,100.0024,636
2026-04-073,130.003,130.002,980.003,055.003,055.0011,105
2026-04-062,925.003,130.002,925.003,035.003,035.0010,484
2026-04-032,960.003,110.002,920.003,020.003,020.0011,529
2026-04-023,180.003,340.002,930.002,950.002,950.0027,378
2026-04-012,950.003,130.002,950.003,100.003,100.0014,145
2026-03-313,045.003,100.002,930.002,930.002,930.0019,892
2026-03-303,100.003,100.002,920.003,030.003,030.006,526
2026-03-273,070.003,135.002,980.003,100.003,100.0029,784
2026-03-263,230.003,230.003,050.003,070.003,070.0013,938
2026-03-253,095.003,260.003,095.003,195.003,195.0012,050
2026-03-243,000.003,115.003,000.003,095.003,095.0022,416
2026-03-233,185.003,195.002,980.002,985.002,985.0032,872
2026-03-203,205.003,205.003,100.003,185.003,185.0018,567
2026-03-193,165.003,195.003,075.003,130.003,130.0034,168
2026-03-183,180.003,285.003,140.003,165.003,165.0035,458
2026-03-173,200.003,200.003,095.003,175.003,175.0043,920
2026-03-163,200.003,220.003,045.003,070.003,070.0043,158
2026-03-133,110.003,165.003,085.003,160.003,160.0018,237
2026-03-123,130.003,165.003,020.003,140.003,140.0019,112
2026-03-113,065.003,235.003,065.003,155.003,155.0020,570
2026-03-102,990.003,135.002,990.003,065.003,065.0025,161
2026-03-093,090.003,195.002,895.002,970.002,970.0049,435
2026-03-063,260.003,260.003,060.003,200.003,200.0034,531
2026-03-053,000.003,220.003,000.003,165.003,165.0082,247
2026-03-043,245.003,250.002,915.002,915.002,915.00146,270
2026-03-033,490.003,510.003,250.003,300.003,300.0096,873
2026-02-273,700.003,765.003,485.003,490.003,490.00152,616
2026-02-263,900.003,900.003,700.003,700.003,700.0061,321
2026-02-253,805.003,895.003,800.003,820.003,820.0055,206
2026-02-243,755.003,805.003,695.003,775.003,775.0044,638
2026-02-233,815.003,865.003,755.003,755.003,755.0055,997
2026-02-203,930.003,930.003,815.003,815.003,815.0044,303
2026-02-193,715.003,925.003,700.003,925.003,925.0064,554
2026-02-133,810.003,830.003,670.003,740.003,740.0057,374
2026-02-123,825.003,870.003,790.003,810.003,810.0041,917
2026-02-113,910.003,930.003,800.003,825.003,825.0029,612
2026-02-103,735.003,900.003,670.003,865.003,865.0047,392
2026-02-093,800.003,810.003,690.003,740.003,740.0046,937
2026-02-063,780.003,780.003,570.003,740.003,740.0084,048
2026-02-053,880.003,940.003,775.003,795.003,795.0060,035
2026-02-043,970.003,970.003,825.003,910.003,910.0049,931
2026-02-033,810.003,925.003,810.003,910.003,910.0067,184
2026-02-023,945.003,985.003,770.003,810.003,810.0071,593
2026-01-304,000.004,190.003,860.003,930.003,930.00115,219
2026-01-294,100.004,100.003,910.004,040.004,040.00170,860
2026-01-284,025.004,135.003,990.004,105.004,105.00148,006
2026-01-274,020.004,105.003,970.004,020.004,020.0088,784
2026-01-264,025.004,095.003,930.004,015.004,015.00188,533
← NewerPage 3 of 14 · 787 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.