Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 432980.KQ stock page

432980 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,675.002,690.002,625.002,690.002,690.001,772
2026-07-202,795.002,795.002,650.002,675.002,675.0013,349
2026-07-162,770.002,800.002,685.002,800.002,800.0017,002
2026-07-152,715.002,805.002,660.002,760.002,760.0019,992
2026-07-142,660.002,730.002,600.002,715.002,715.0066,514
2026-07-132,810.002,820.002,690.002,740.002,740.0021,338
2026-07-102,910.002,910.002,745.002,800.002,800.0031,969
2026-07-092,965.002,965.002,760.002,895.002,895.0024,151
2026-07-082,895.003,025.002,770.002,900.002,900.0021,622
2026-07-072,820.002,925.002,775.002,900.002,900.0017,804
2026-07-062,850.002,895.002,755.002,875.002,875.0015,087
2026-07-032,850.002,880.002,745.002,860.002,860.0019,330
2026-07-022,850.003,075.002,800.002,880.002,880.0029,468
2026-07-012,860.003,025.002,795.002,880.002,880.0031,878
2026-06-302,755.003,040.002,755.002,880.002,880.0022,293
2026-06-292,705.002,925.002,705.002,875.002,875.0022,955
2026-06-262,810.003,055.002,710.002,835.002,835.0039,745
2026-06-253,020.003,020.002,850.002,915.002,915.0045,529
2026-06-243,055.003,120.002,900.003,010.003,010.0029,049
2026-06-233,025.003,185.002,950.003,080.003,080.0027,582
2026-06-223,000.003,110.002,915.003,025.003,025.0028,619
2026-06-193,265.003,385.003,025.003,025.003,025.0038,155
2026-06-183,365.003,385.003,150.003,275.003,275.0038,095
2026-06-173,310.003,380.003,245.003,365.003,365.0035,260
2026-06-163,180.003,485.003,125.003,330.003,330.00150,074
2026-06-152,870.003,110.002,870.003,110.003,110.0068,740
2026-06-122,835.002,890.002,810.002,855.002,855.0010,973
2026-06-112,810.002,900.002,770.002,830.002,830.007,427
2026-06-103,085.003,090.002,800.002,815.002,815.0030,880
2026-06-092,770.003,070.002,650.002,945.002,945.0040,380
2026-06-082,305.003,090.002,305.002,760.002,760.0021,628
2026-06-052,600.002,640.002,495.002,600.002,600.0012,216
2026-06-042,560.002,625.002,550.002,600.002,600.005,060
2026-06-022,660.002,690.002,580.002,630.002,630.0023,570
2026-06-012,705.002,890.002,560.002,685.002,685.0043,047
2026-05-292,745.002,830.002,660.002,705.002,705.0020,311
2026-05-282,850.003,150.002,705.002,745.002,745.0031,550
2026-05-273,000.003,120.002,710.002,850.002,850.00140,122
2026-05-262,815.002,995.002,730.002,820.002,820.0034,082
2026-05-222,980.003,020.002,790.002,815.002,815.0081,183
2026-05-212,685.002,950.002,685.002,895.002,895.0046,277
2026-05-202,800.002,960.002,650.002,685.002,685.0086,924
2026-05-193,240.003,290.002,645.002,750.002,750.00377,610
2026-05-183,400.003,705.003,170.003,265.003,265.00140,175
2026-05-153,500.003,500.003,340.003,430.003,430.008,565
2026-05-143,480.003,500.003,400.003,445.003,445.009,215
2026-05-133,485.003,490.003,380.003,480.003,480.006,728
2026-05-123,565.003,565.003,275.003,485.003,485.0025,185
2026-05-113,515.003,565.003,395.003,565.003,565.0014,084
2026-05-083,550.003,600.003,485.003,500.003,500.006,010
2026-05-073,600.003,630.003,470.003,600.003,600.0020,287
2026-05-063,610.003,750.003,570.003,635.003,635.0020,015
2026-05-043,600.003,630.003,550.003,610.003,610.005,960
2026-04-303,575.003,610.003,540.003,600.003,600.0014,294
2026-04-293,580.003,610.003,535.003,575.003,575.003,351
2026-04-283,575.003,640.003,550.003,575.003,575.007,681
2026-04-273,600.003,660.003,575.003,575.003,575.0023,412
2026-04-243,630.003,675.003,575.003,640.003,640.0035,333
2026-04-233,670.003,695.003,595.003,690.003,690.0010,149
2026-04-223,630.003,760.003,460.003,670.003,670.0040,870
← NewerPage 2 of 5 · 245 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.