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%WTI99.13▲ 2.04%
← 438700.KQ stock page

438700 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-234,115.004,170.004,000.004,025.004,025.00214,784
2026-01-224,430.004,470.004,070.004,115.004,115.00332,709
2026-01-214,265.004,690.004,135.004,340.004,340.00789,236
2026-01-204,650.004,735.004,270.004,320.004,320.00465,893
2026-01-194,415.004,860.004,250.004,650.004,650.001,439,397
2026-01-164,900.005,230.004,415.004,460.004,460.003,037,846
2026-01-154,275.004,945.004,125.004,945.004,945.006,624,839
2026-01-143,335.004,300.003,265.003,805.003,805.00998,644
2026-01-133,360.003,375.003,255.003,335.003,335.0024,984
2026-01-123,255.003,415.003,250.003,360.003,360.0039,914
2026-01-093,215.003,285.003,110.003,255.003,255.0016,194
2026-01-083,345.003,345.003,210.003,215.003,215.0022,587
2026-01-073,380.003,380.003,255.003,345.003,345.0030,453
2026-01-063,425.003,425.003,270.003,380.003,380.0034,275
2026-01-053,410.003,425.003,290.003,385.003,385.0038,064
2026-01-023,210.003,480.003,210.003,425.003,425.0063,371
2025-12-303,150.003,245.003,120.003,235.003,235.0038,684
2025-12-293,150.003,150.003,095.003,150.003,150.0019,781
2025-12-263,140.003,200.003,100.003,150.003,150.0019,280
2025-12-243,170.003,170.003,125.003,130.003,130.0017,601
2025-12-233,275.003,300.003,155.003,175.003,175.0031,761
2025-12-223,190.003,300.003,190.003,275.003,275.0022,538
2025-12-193,115.003,230.003,100.003,190.003,190.0016,473
2025-12-183,175.003,180.003,095.003,120.003,120.0022,313
2025-12-173,190.003,240.003,160.003,170.003,170.0023,263
2025-12-163,290.003,320.003,185.003,195.003,195.0027,721
2025-12-153,360.003,395.003,285.003,285.003,285.0033,722
2025-12-123,525.003,530.003,395.003,420.003,420.0044,054
2025-12-113,220.003,525.003,200.003,525.003,525.0058,812
2025-12-103,225.003,350.003,210.003,255.003,255.0023,978
2025-12-093,245.003,265.003,200.003,235.003,235.0014,463
2025-12-083,225.003,315.003,225.003,275.003,275.0018,639
2025-12-053,290.003,340.003,235.003,260.003,260.0010,426
2025-12-043,400.003,400.003,285.003,290.003,290.0024,934
2025-12-033,320.003,420.003,260.003,400.003,400.0018,475
2025-12-023,300.003,320.003,240.003,260.003,260.0055,709
2025-12-013,230.003,390.003,200.003,275.003,275.0027,241
2025-11-283,200.003,240.003,160.003,230.003,230.0021,793
2025-11-273,140.003,185.003,140.003,160.003,160.008,830
2025-11-263,075.003,140.003,075.003,140.003,140.0045,586
2025-11-253,140.003,230.003,050.003,065.003,065.0041,002
2025-11-243,155.003,245.003,090.003,140.003,140.0030,514
2025-11-213,330.003,330.003,155.003,155.003,155.0043,682
2025-11-203,280.003,440.003,275.003,330.003,330.0041,106
2025-11-193,325.003,325.003,180.003,240.003,240.0028,012
2025-11-183,425.003,425.003,260.003,275.003,275.0031,340
2025-11-173,570.003,630.003,415.003,425.003,425.0032,907
2025-11-143,615.003,620.003,510.003,570.003,570.0015,203
2025-11-133,645.003,645.003,560.003,620.003,620.0027,216
2025-11-123,615.003,675.003,550.003,615.003,615.0035,811
2025-11-113,635.003,755.003,440.003,580.003,580.0039,337
2025-11-103,550.003,705.003,520.003,660.003,660.0023,590
2025-11-073,600.003,655.003,445.003,505.003,505.0027,277
2025-11-063,650.003,760.003,565.003,605.003,605.0028,235
2025-11-053,700.003,730.003,530.003,650.003,650.0054,558
2025-11-043,855.003,905.003,700.003,700.003,700.0032,067
2025-11-033,775.003,930.003,685.003,790.003,790.0075,907
2025-10-313,645.003,760.003,630.003,710.003,710.0026,722
2025-10-303,760.003,760.003,635.003,645.003,645.0053,693
2025-10-293,840.003,840.003,740.003,760.003,760.0043,537
← NewerPage 4 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.