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
2026-01-213,465.003,465.003,300.003,390.003,390.0011,521
2026-01-203,495.003,495.003,395.003,455.003,455.0014,380
2026-01-193,305.003,360.003,305.003,345.003,345.009,681
2026-01-163,330.003,330.003,210.003,320.003,320.007,712
2026-01-153,315.003,330.003,250.003,330.003,330.004,908
2026-01-143,320.003,350.003,275.003,340.003,340.002,455
2026-01-133,335.003,345.003,185.003,320.003,320.0013,010
2026-01-123,255.003,370.003,230.003,315.003,315.007,785
2026-01-093,505.003,505.003,350.003,370.003,370.004,716
2026-01-083,460.003,560.003,415.003,450.003,450.004,591
2026-01-073,500.003,500.003,145.003,460.003,460.0070,407
2026-01-063,525.003,580.003,310.003,455.003,455.005,088
2026-01-053,600.003,600.003,445.003,505.003,505.003,790
2026-01-023,560.003,560.003,465.003,505.003,505.001,257
2025-12-303,580.003,580.003,305.003,490.003,490.009,301
2025-12-293,600.003,600.003,370.003,475.003,475.0013,250
2025-12-263,430.003,540.003,370.003,535.003,535.008,560
2025-12-243,500.003,500.003,370.003,395.003,395.006,237
2025-12-233,510.003,510.003,430.003,475.003,475.003,762
2025-12-223,590.003,590.003,410.003,510.003,510.009,198
2025-12-193,530.003,530.003,465.003,505.003,505.006,683
2025-12-183,490.003,550.003,390.003,495.003,495.002,141
2025-12-173,605.003,605.003,505.003,535.003,535.002,910
2025-12-163,560.003,560.003,455.003,535.003,535.001,609
2025-12-153,540.003,540.003,410.003,500.003,500.007,526
2025-12-123,570.003,570.003,430.003,480.003,480.009,857
2025-12-113,575.003,575.003,495.003,540.003,540.004,825
2025-12-103,570.003,570.003,490.003,565.003,565.007,694
2025-12-093,595.003,595.003,485.003,535.003,535.004,270
2025-12-083,635.003,635.003,560.003,595.003,595.003,533
2025-12-053,665.003,665.003,520.003,620.003,620.008,417
2025-12-043,650.003,650.003,580.003,615.003,615.00789
2025-12-033,705.003,705.003,580.003,590.003,590.0013,338
2025-12-023,665.003,680.003,595.003,640.003,640.0010,621
2025-12-013,635.003,670.003,570.003,635.003,635.009,864
2025-11-283,570.003,635.003,540.003,565.003,565.0016,030
2025-11-273,485.003,640.003,300.003,565.003,565.008,169
2025-11-263,280.003,600.003,255.003,480.003,480.0032,843
2025-11-253,345.003,345.003,250.003,320.003,320.006,113
2025-11-243,315.003,345.003,190.003,325.003,325.0013,432
2025-11-213,485.003,505.003,305.003,305.003,305.0041,003
2025-11-203,565.003,565.003,480.003,545.003,545.0022,023
2025-11-193,460.003,695.003,445.003,550.003,550.006,558
2025-11-183,550.003,565.003,455.003,500.003,500.0015,660
2025-11-173,605.003,675.003,490.003,490.003,490.0016,845
2025-11-143,785.003,790.003,550.003,605.003,605.0022,764
2025-11-133,650.003,810.003,550.003,795.003,795.0024,220
2025-11-123,575.003,635.003,525.003,630.003,630.0010,833
2025-11-113,615.003,645.003,550.003,575.003,575.0018,858
2025-11-103,665.003,665.003,610.003,615.003,615.0015,449
2025-11-073,750.003,750.003,500.003,610.003,610.0017,150
2025-11-063,730.003,765.003,700.003,750.003,750.006,470
2025-11-053,825.003,825.003,715.003,735.003,735.009,630
2025-11-043,875.003,875.003,765.003,815.003,815.006,771
2025-11-033,900.003,900.003,765.003,765.003,765.0037,833
2025-10-313,825.003,825.003,790.003,820.003,820.008,565
2025-10-303,855.003,880.003,815.003,845.003,845.002,358
2025-10-293,795.003,850.003,770.003,850.003,850.0011,997
2025-10-283,825.003,850.003,790.003,825.003,825.008,733
2025-10-273,975.003,975.003,820.003,825.003,825.0029,226
← NewerPage 4 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.