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
2026-04-213,665.003,705.003,560.003,635.003,635.0031,568
2026-04-203,745.003,745.003,600.003,710.003,710.0013,893
2026-04-173,645.003,745.003,575.003,745.003,745.0012,973
2026-04-163,655.003,655.003,525.003,610.003,610.0015,827
2026-04-153,590.003,730.003,515.003,575.003,575.0057,979
2026-04-143,555.003,600.003,420.003,525.003,525.0070,504
2026-04-133,490.003,495.003,415.003,490.003,490.004,491
2026-04-103,495.003,495.003,335.003,485.003,485.0017,250
2026-04-093,420.003,450.003,415.003,445.003,445.001,342
2026-04-083,575.003,575.003,405.003,450.003,450.004,887
2026-04-073,560.003,635.003,435.003,445.003,445.008,304
2026-04-063,500.003,560.003,390.003,525.003,525.004,740
2026-04-033,540.003,635.003,280.003,480.003,480.0023,175
2026-04-023,500.003,510.003,370.003,490.003,490.003,496
2026-04-013,500.003,500.003,380.003,500.003,500.005,001
2026-03-313,505.003,510.003,350.003,480.003,480.008,578
2026-03-303,580.003,580.003,385.003,490.003,490.006,670
2026-03-273,500.003,500.003,325.003,485.003,485.0024,847
2026-03-263,540.003,570.003,335.003,500.003,500.0033,071
2026-03-253,455.003,580.003,425.003,510.003,510.0016,106
2026-03-243,385.003,460.003,350.003,430.003,430.003,544
2026-03-233,525.003,525.003,370.003,370.003,370.005,829
2026-03-203,600.003,600.003,500.003,520.003,520.002,860
2026-03-193,515.003,590.003,410.003,525.003,525.004,321
2026-03-183,605.003,655.003,500.003,500.003,500.004,500
2026-03-173,670.003,720.003,550.003,605.003,605.0010,389
2026-03-163,645.003,670.003,540.003,670.003,670.006,953
2026-03-133,585.003,695.003,575.003,595.003,595.0017,143
2026-03-123,535.003,600.003,480.003,580.003,580.0025,427
2026-03-113,545.003,605.003,480.003,535.003,535.0026,479
2026-03-103,595.003,620.003,500.003,545.003,545.0012,680
2026-03-093,500.003,595.003,425.003,560.003,560.0011,084
2026-03-063,495.003,575.003,480.003,545.003,545.0019,755
2026-03-053,410.003,505.003,390.003,500.003,500.0012,247
2026-03-043,550.003,605.003,240.003,300.003,300.0036,658
2026-03-033,575.003,660.003,500.003,605.003,605.0048,608
2026-02-273,705.003,720.003,595.003,640.003,640.0036,936
2026-02-263,765.003,880.003,655.003,740.003,740.0068,907
2026-02-253,705.003,840.003,655.003,765.003,765.0046,961
2026-02-243,670.003,705.003,600.003,705.003,705.0050,097
2026-02-233,770.003,785.003,460.003,650.003,650.00136,850
2026-02-203,730.004,070.003,665.003,760.003,760.001,388,427
2026-02-193,550.003,750.003,495.003,660.003,660.00135,451
2026-02-133,545.003,600.003,485.003,545.003,545.0055,407
2026-02-123,570.003,650.003,500.003,545.003,545.00157,534
2026-02-113,580.004,530.003,495.003,545.003,545.002,127,069
2026-02-103,505.003,755.003,455.003,525.003,525.0042,860
2026-02-093,560.003,560.003,415.003,505.003,505.0026,115
2026-02-063,535.003,535.003,345.003,500.003,500.0017,201
2026-02-053,530.003,560.003,440.003,475.003,475.0022,216
2026-02-043,510.003,760.003,465.003,520.003,520.0026,855
2026-02-033,430.003,500.003,400.003,460.003,460.005,694
2026-02-023,555.003,555.003,400.003,455.003,455.0030,321
2026-01-303,560.003,655.003,495.003,525.003,525.0016,841
2026-01-293,635.003,640.003,500.003,595.003,595.0018,951
2026-01-283,640.003,640.003,500.003,580.003,580.00477,007
2026-01-273,525.003,660.003,500.003,575.003,575.0015,709
2026-01-263,455.003,570.003,455.003,550.003,550.0023,717
2026-01-233,460.003,460.003,390.003,450.003,450.008,550
2026-01-223,390.003,465.003,365.003,450.003,450.005,516
← NewerPage 3 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.