See inside every stock. Pro
WatchlistPro
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%WTI99.40▲ 2.32%
← 459550.KQ stock page

459550 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,860.002,870.002,785.002,850.002,850.00191,955
2026-04-212,880.002,905.002,815.002,870.002,870.00206,465
2026-04-202,880.002,900.002,820.002,880.002,880.00198,739
2026-04-172,940.002,940.002,865.002,900.002,900.00144,122
2026-04-162,930.002,965.002,875.002,910.002,910.00295,901
2026-04-152,900.002,930.002,845.002,890.002,890.00180,356
2026-04-142,770.002,935.002,755.002,875.002,875.00353,763
2026-04-132,730.002,765.002,655.002,735.002,735.00148,952
2026-04-102,710.002,745.002,675.002,730.002,730.00197,127
2026-04-092,760.002,775.002,670.002,680.002,680.00125,032
2026-04-082,735.002,795.002,700.002,775.002,775.00251,973
2026-04-072,700.002,810.002,655.002,660.002,660.00198,614
2026-04-062,660.002,735.002,620.002,690.002,690.00219,626
2026-04-032,755.002,770.002,655.002,690.002,690.00100,784
2026-04-022,850.002,915.002,605.002,710.002,710.00220,759
2026-04-012,720.002,850.002,720.002,845.002,845.00202,751
2026-03-312,750.002,770.002,620.002,645.002,645.00249,338
2026-03-302,770.002,815.002,760.002,770.002,770.00136,850
2026-03-272,740.002,885.002,705.002,870.002,870.00127,966
2026-03-262,985.002,995.002,800.002,800.002,800.00240,860
2026-03-252,845.002,980.002,845.002,980.002,980.00245,965
2026-03-242,855.002,940.002,755.002,825.002,825.00318,373
2026-03-232,915.002,950.002,815.002,815.002,815.00338,330
2026-03-203,060.003,065.002,965.002,980.002,980.00316,941
2026-03-193,115.003,115.003,030.003,030.003,030.00223,765
2026-03-183,190.003,220.003,120.003,155.003,155.00307,667
2026-03-173,180.003,210.003,125.003,150.003,150.00165,808
2026-03-163,125.003,185.003,115.003,130.003,130.00187,289
2026-03-133,055.003,200.003,055.003,150.003,150.00175,419
2026-03-123,145.003,235.003,100.003,130.003,130.00216,111
2026-03-113,190.003,280.003,105.003,145.003,145.00352,901
2026-03-103,105.003,180.003,055.003,165.003,165.00312,301
2026-03-093,160.003,160.002,925.003,010.003,010.00461,925
2026-03-063,230.003,375.003,165.003,250.003,250.00391,944
2026-03-053,170.003,315.003,155.003,280.003,280.00553,077
2026-03-043,460.003,460.003,005.003,005.003,005.00893,521
2026-03-033,400.003,615.003,330.003,525.003,525.00738,482
2026-02-273,585.003,620.003,480.003,505.003,505.00493,512
2026-02-263,720.003,750.003,540.003,570.003,570.00970,049
2026-02-253,880.003,970.003,715.003,715.003,715.00832,051
2026-02-243,875.003,905.003,785.003,850.003,850.00571,464
2026-02-234,005.004,115.003,820.003,860.003,860.001,069,816
2026-02-204,240.004,240.003,950.003,985.003,985.001,348,209
2026-02-194,120.004,375.004,090.004,195.004,195.002,063,045
2026-02-134,170.004,700.004,070.004,100.004,100.009,047,563
2026-02-124,030.004,535.004,005.004,220.004,220.009,059,696
2026-02-113,950.004,050.003,855.004,005.004,005.00786,572
2026-02-104,190.004,195.003,960.004,010.004,010.00940,109
2026-02-094,135.004,200.004,055.004,150.004,150.001,107,915
2026-02-063,900.004,150.003,815.004,055.004,055.001,229,615
2026-02-054,015.004,450.003,955.003,990.003,990.006,792,984
2026-02-044,170.004,285.004,035.004,080.004,080.001,486,441
2026-02-034,240.004,455.004,135.004,240.004,240.003,833,407
2026-02-024,530.004,600.004,090.004,100.004,100.004,044,494
2026-01-304,560.004,680.004,385.004,440.004,440.003,412,061
2026-01-295,160.005,260.004,480.004,600.004,600.0012,847,029
2026-01-283,820.004,905.003,760.004,905.004,905.0024,203,484
2026-01-273,775.003,895.003,690.003,775.003,775.00983,856
2026-01-263,540.003,975.003,495.003,800.003,800.004,976,544
2026-01-233,450.003,575.003,400.003,510.003,510.00571,937
← NewerPage 3 of 4 · 223 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.