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
2025-10-213,800.003,800.003,750.003,800.003,800.0012,634
2025-10-203,850.003,850.003,800.003,800.003,800.009,625
2025-10-173,875.003,875.003,750.003,800.003,800.006,005
2025-10-163,875.003,875.003,750.003,800.003,800.003,700
2025-10-153,750.003,800.003,750.003,755.003,755.003,392
2025-10-143,830.003,830.003,750.003,750.003,750.002,332
2025-10-133,875.003,875.003,750.003,750.003,750.001,081
2025-10-103,800.003,880.003,710.003,805.003,805.002,166
2025-10-023,850.003,850.003,750.003,800.003,800.002,225
2025-10-013,865.003,865.003,715.003,745.003,745.001,899
2025-09-303,750.003,875.003,745.003,795.003,795.002,166
2025-09-293,880.003,880.003,735.003,795.003,795.001,121
2025-09-263,880.003,880.003,730.003,795.003,795.001,027
2025-09-253,880.003,880.003,790.003,800.003,800.002,426
2025-09-243,795.003,800.003,790.003,800.003,800.009,064
2025-09-233,800.003,800.003,735.003,800.003,800.0010,773
2025-09-223,880.003,880.003,705.003,800.003,800.001,606
2025-09-193,800.003,800.003,800.003,800.003,800.000
2025-09-183,850.003,850.003,755.003,800.003,800.005,270
2025-09-173,800.003,870.003,760.003,760.003,760.001,106
2025-09-163,880.003,880.003,750.003,795.003,795.005,462
2025-09-153,760.003,880.003,760.003,800.003,800.002,371
2025-09-123,760.003,885.003,645.003,760.003,760.007,870
2025-09-113,875.003,875.003,750.003,850.003,850.002,676
2025-09-103,810.003,830.003,750.003,815.003,815.003,207
2025-09-093,880.003,880.003,750.003,815.003,815.00569
2025-09-083,985.003,985.003,605.003,800.003,800.004,781
2025-09-053,910.003,910.003,850.003,900.003,900.001,541
2025-09-043,985.003,985.003,760.003,895.003,895.0025
2025-09-033,985.003,985.003,830.003,840.003,840.005,940
2025-09-023,850.003,850.003,800.003,835.003,835.00654
2025-09-013,990.003,990.003,760.003,850.003,850.0010,640
2025-08-293,980.003,980.003,950.003,955.003,955.001,246
2025-08-283,890.003,895.003,725.003,740.003,740.002,324
2025-08-273,990.003,990.003,700.003,895.003,895.0037,608
2025-08-264,000.004,000.003,900.003,990.003,990.00860
2025-08-254,000.004,000.003,900.003,985.003,985.005,628
2025-08-223,850.003,990.003,800.003,975.003,975.00775
2025-08-213,995.004,000.003,830.003,855.003,855.0059,427
2025-08-204,000.004,000.003,815.003,815.003,815.001,939
2025-08-193,990.003,990.003,765.003,900.003,900.001,638
2025-08-184,000.004,090.003,720.003,765.003,765.005,858
2025-08-143,895.004,100.003,725.003,790.003,790.004,019
2025-08-133,800.003,800.003,710.003,800.003,800.003,182
2025-08-123,900.003,900.003,760.003,800.003,800.001,276
2025-08-113,890.003,890.003,755.003,845.003,845.00663
2025-08-083,800.003,800.003,750.003,795.003,795.00275
2025-08-073,900.003,900.003,725.003,880.003,880.001,336
2025-08-063,700.003,795.003,700.003,790.003,790.001,524
2025-08-053,895.003,895.003,660.003,745.003,745.00729
2025-08-043,890.003,890.003,660.003,685.003,685.007,421
2025-08-013,840.003,840.003,230.003,795.003,795.006,368
2025-07-313,705.003,850.003,630.003,790.003,790.0013,329
2025-07-303,700.003,765.003,610.003,730.003,730.0010,284
2025-07-293,850.003,850.003,700.003,765.003,765.008,373
2025-07-283,755.003,890.003,755.003,800.003,800.005,104
2025-07-253,895.003,980.003,760.003,800.003,800.002,587
2025-07-243,900.003,900.003,730.003,790.003,790.00625
2025-07-233,790.003,800.003,780.003,785.003,785.00114
2025-07-223,795.003,795.003,720.003,790.003,790.001,719
← NewerPage 5 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.