Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 232530.KQ stock page

232530 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-165,000.005,000.004,800.004,920.004,920.0015,961
2026-01-154,800.005,200.004,780.004,880.004,880.0025,361
2026-01-144,650.004,875.004,520.004,730.004,730.005,545
2026-01-134,800.004,800.004,500.004,690.004,690.0012,366
2026-01-124,600.004,800.004,110.004,800.004,800.0016,559
2026-01-094,400.004,500.004,400.004,480.004,480.004,018
2026-01-084,400.004,400.004,200.004,400.004,400.007,946
2026-01-074,190.004,385.004,000.004,300.004,300.0011,494
2026-01-064,690.004,690.003,875.004,025.004,025.0018,854
2026-01-054,700.004,700.004,500.004,555.004,555.003,647
2026-01-024,700.004,800.004,505.004,525.004,525.0018,631
2025-12-304,230.004,630.004,205.004,630.004,630.0043,863
2025-12-294,000.004,295.004,000.004,290.004,290.0010,484
2025-12-264,200.004,300.004,000.004,150.004,150.001,485
2025-12-244,190.004,190.003,900.004,145.004,145.001,204
2025-12-234,195.004,200.003,900.003,900.003,900.002,647
2025-12-223,990.004,150.003,800.004,150.004,150.002,900
2025-12-193,700.004,040.003,410.004,000.004,000.0037,153
2025-12-183,675.003,675.003,420.003,590.003,590.003,840
2025-12-173,695.003,700.003,400.003,700.003,700.003,179
2025-12-163,475.003,600.003,300.003,600.003,600.008,614
2025-12-153,500.003,595.003,305.003,475.003,475.001,623
2025-12-123,475.003,475.003,225.003,225.003,225.001,063
2025-12-113,585.003,585.002,960.003,485.003,485.001,279
2025-12-103,600.003,600.003,435.003,435.003,435.001,454
2025-12-093,600.003,600.003,480.003,545.003,545.001,305
2025-12-083,490.003,600.003,430.003,515.003,515.004,684
2025-12-053,485.003,490.003,400.003,400.003,400.00865
2025-12-043,475.003,475.003,440.003,440.003,440.00294
2025-12-033,525.003,600.003,380.003,380.003,380.001,063
2025-12-023,490.003,595.003,340.003,525.003,525.004,215
2025-12-013,840.003,840.003,230.003,490.003,490.0016,958
2025-11-283,860.003,860.003,750.003,795.003,795.00451
2025-11-273,800.003,800.003,650.003,770.003,770.001,383
2025-11-263,800.003,800.003,650.003,660.003,660.005,328
2025-11-253,800.003,800.003,795.003,795.003,795.0031
2025-11-243,895.003,895.003,660.003,695.003,695.00733
2025-11-213,875.003,875.003,785.003,800.003,800.002,002
2025-11-203,880.003,880.003,680.003,695.003,695.003,073
2025-11-193,700.003,855.003,700.003,780.003,780.00351
2025-11-183,880.003,880.003,700.003,700.003,700.00231
2025-11-173,835.003,835.003,650.003,825.003,825.003,662
2025-11-143,765.003,765.003,655.003,765.003,765.00353
2025-11-133,795.003,795.003,655.003,780.003,780.001,508
2025-11-123,770.003,770.003,650.003,750.003,750.001,265
2025-11-113,785.003,785.003,650.003,780.003,780.002,073
2025-11-103,700.003,845.003,700.003,790.003,790.0076
2025-11-073,690.003,690.003,675.003,685.003,685.002,055
2025-11-063,760.003,760.003,690.003,690.003,690.00630
2025-11-053,820.003,820.003,620.003,760.003,760.001,571
2025-11-043,605.003,800.003,550.003,770.003,770.0015,136
2025-11-033,790.003,820.003,750.003,800.003,800.002,716
2025-10-313,800.003,800.003,720.003,790.003,790.0072
2025-10-303,785.003,785.003,500.003,760.003,760.008,224
2025-10-293,790.003,840.003,785.003,785.003,785.001,388
2025-10-283,780.003,790.003,780.003,790.003,790.00421
2025-10-273,795.003,800.003,700.003,780.003,780.003,586
2025-10-243,875.003,875.003,720.003,800.003,800.002,740
2025-10-233,870.003,870.003,790.003,795.003,795.00652
2025-10-223,795.003,795.003,755.003,790.003,790.001,511
← NewerPage 4 of 21 · 1,220 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.