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%WTI100.12▲ 0.65%
← 438700.KQ stock page

438700 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,375.005,820.004,250.005,370.005,370.006,577,146
2025-04-256,280.006,280.004,410.004,480.004,480.005,634,321
2025-04-244,460.005,800.004,160.005,800.005,800.006,000,852
2025-04-233,440.004,465.003,365.004,465.004,465.001,496,983
2025-04-223,495.003,555.003,300.003,435.003,435.0085,102
2025-04-213,390.003,600.003,300.003,495.003,495.0088,591
2025-04-183,400.003,405.003,260.003,335.003,335.0029,895
2025-04-173,310.003,400.003,245.003,400.003,400.0043,312
2025-04-163,355.003,400.003,270.003,345.003,345.0032,316
2025-04-153,365.003,365.003,240.003,355.003,355.0038,478
2025-04-143,180.003,330.003,140.003,325.003,325.0052,880
2025-04-113,035.003,155.003,015.003,135.003,135.0055,319
2025-04-102,970.003,100.002,970.003,070.003,070.0033,535
2025-04-092,950.002,990.002,815.002,885.002,885.0024,297
2025-04-082,910.002,990.002,910.002,950.002,950.0025,637
2025-04-073,005.003,045.002,890.002,905.002,905.0057,750
2025-04-043,095.003,195.003,050.003,125.003,125.0039,230
2025-04-032,990.003,130.002,950.003,115.003,115.0033,858
2025-04-023,230.003,350.003,035.003,035.003,035.0054,573
2025-04-013,040.003,200.003,040.003,145.003,145.0039,136
2025-03-313,200.003,200.003,045.003,045.003,045.0043,894
2025-03-283,270.003,295.003,140.003,165.003,165.0063,742
2025-03-273,340.003,375.003,230.003,255.003,255.0065,915
2025-03-263,350.003,375.003,260.003,360.003,360.0048,896
2025-03-253,480.003,530.003,305.003,310.003,310.00153,063
2025-03-243,660.004,025.003,370.003,455.003,455.00458,306
2025-03-213,495.003,495.003,280.003,450.003,450.0052,878
2025-03-203,575.003,595.003,420.003,430.003,430.0061,654
2025-03-193,700.003,700.003,545.003,575.003,575.0079,750
2025-03-183,560.003,795.003,530.003,705.003,705.0095,807
2025-03-173,635.003,655.003,550.003,560.003,560.0076,600
2025-03-143,530.003,635.003,455.003,580.003,580.0069,483
2025-03-133,545.003,630.003,385.003,535.003,535.00177,558
2025-03-123,480.003,595.003,470.003,525.003,525.0092,820
2025-03-113,445.003,555.003,300.003,480.003,480.00234,808
2025-03-103,660.003,685.003,520.003,555.003,555.00106,339
2025-03-073,800.003,835.003,610.003,615.003,615.00194,281
2025-03-064,320.004,365.003,815.003,850.003,850.00218,733
2025-03-054,330.004,345.004,055.004,240.004,240.00160,510
2025-03-044,055.004,460.003,940.004,360.004,360.00414,355
2025-02-284,185.004,200.003,855.004,055.004,055.00273,053
2025-02-274,290.004,370.004,140.004,225.004,225.00192,006
2025-02-264,215.004,320.004,115.004,170.004,170.00162,269
2025-02-254,320.004,850.004,160.004,215.004,215.00710,863
2025-02-244,790.004,795.004,320.004,385.004,385.00445,133
2025-02-215,000.005,300.004,670.004,880.004,880.00573,357
2025-02-205,350.005,350.004,750.005,130.005,130.001,008,076
2025-02-196,180.006,510.005,350.005,500.005,500.005,155,331
2025-02-185,330.005,330.005,330.005,330.005,330.00217,837
2025-02-173,190.004,105.003,140.004,105.004,105.00597,410
2025-02-143,400.003,400.003,070.003,160.003,160.00199,184
2025-02-133,110.003,960.003,100.003,460.003,460.001,222,272
2025-02-122,950.003,090.002,860.003,075.003,075.00109,551
2025-02-112,730.003,090.002,730.002,835.002,835.0088,937
2025-02-102,720.002,820.002,720.002,750.002,750.0013,816
2025-02-072,800.002,855.002,740.002,740.002,740.0013,112
2025-02-062,760.002,820.002,760.002,790.002,790.0010,522
2025-02-052,710.002,825.002,710.002,750.002,750.0022,479
2025-02-042,645.002,750.002,645.002,750.002,750.0010,252
2025-02-032,800.002,820.002,550.002,645.002,645.0048,539
← NewerPage 7 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.