Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 432980.KQ stock page

432980 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,970.004,035.003,815.003,950.003,950.0033,095
2025-07-243,960.004,020.003,940.004,010.004,010.0012,469
2025-07-234,040.004,050.003,950.003,995.003,995.0019,713
2025-07-224,070.004,075.004,000.004,040.004,040.008,723
2025-07-213,995.004,090.003,970.004,050.004,050.0011,616
2025-07-183,990.004,060.003,900.003,935.003,935.0043,501
2025-07-173,905.003,995.003,890.003,920.003,920.0016,857
2025-07-163,940.003,990.003,905.003,950.003,950.008,468
2025-07-153,910.004,010.003,895.003,940.003,940.007,796
2025-07-144,005.004,005.003,910.003,950.003,950.006,561
2025-07-114,000.004,045.003,955.004,005.004,005.0011,921
2025-07-103,875.004,060.003,875.004,045.004,045.0029,023
2025-07-093,845.003,925.003,810.003,915.003,915.0031,102
2025-07-083,755.003,900.003,755.003,870.003,870.0024,543
2025-07-073,840.003,955.003,800.003,805.003,805.0041,708
2025-07-043,905.004,055.003,835.003,870.003,870.0064,540
2025-07-033,840.003,910.003,840.003,905.003,905.008,352
2025-07-023,880.003,915.003,830.003,875.003,875.0022,945
2025-07-013,840.003,885.003,825.003,880.003,880.008,556
2025-06-304,000.004,000.003,825.003,855.003,855.0064,724
2025-06-273,970.003,970.003,875.003,910.003,910.0038,936
2025-06-264,070.004,100.003,950.003,970.003,970.0071,376
2025-06-254,165.004,165.004,070.004,100.004,100.0039,269
2025-06-244,150.004,220.004,095.004,160.004,160.0052,078
2025-06-234,210.004,240.004,100.004,185.004,185.0028,265
2025-06-204,175.004,240.004,095.004,240.004,240.0028,803
2025-06-194,210.004,360.004,125.004,125.004,125.0049,356
2025-06-184,215.004,345.004,160.004,210.004,210.0067,577
2025-06-174,210.004,260.004,070.004,085.004,085.0024,851
2025-06-164,220.004,245.004,100.004,210.004,210.0020,313
2025-06-134,210.004,240.004,015.004,230.004,230.0058,496
2025-06-124,155.004,220.004,105.004,190.004,190.0015,389
2025-06-114,230.004,245.004,165.004,170.004,170.0036,869
2025-06-104,230.004,290.004,165.004,230.004,230.0038,859
2025-06-094,300.004,340.004,170.004,230.004,230.0057,023
2025-06-054,360.004,400.004,285.004,300.004,300.0026,866
2025-06-044,305.004,385.004,275.004,365.004,365.0047,776
2025-06-024,360.004,395.004,240.004,295.004,295.0054,556
2025-05-304,325.004,440.004,220.004,400.004,400.0051,680
2025-05-294,275.004,440.004,265.004,345.004,345.0034,690
2025-05-284,275.004,405.004,220.004,270.004,270.0054,892
2025-05-274,450.004,510.004,260.004,265.004,265.0043,352
2025-05-264,370.004,470.004,285.004,455.004,455.0041,312
2025-05-234,440.004,465.004,175.004,330.004,330.0095,729
2025-05-224,290.004,550.004,080.004,405.004,405.00174,239
2025-05-214,300.004,360.004,250.004,320.004,320.0028,322
2025-05-204,275.004,350.004,185.004,275.004,275.0036,991
2025-05-194,100.004,325.004,020.004,275.004,275.0051,087
2025-05-164,285.004,340.004,030.004,185.004,185.0080,041
2025-05-154,340.004,370.004,225.004,235.004,235.0027,367
2025-05-144,355.004,650.004,275.004,400.004,400.00119,709
2025-05-134,250.004,320.004,200.004,320.004,320.0049,451
2025-05-124,310.004,325.004,120.004,240.004,240.0048,121
2025-05-093,960.004,240.003,905.004,240.004,240.00164,077
2025-05-083,855.004,000.003,855.003,940.003,940.0056,770
2025-05-074,110.004,150.003,850.003,855.003,855.00112,208
2025-05-024,145.004,150.004,055.004,105.004,105.0020,886
2025-04-304,120.004,170.004,045.004,115.004,115.0056,720
2025-04-294,155.004,245.004,075.004,125.004,125.0084,445
2025-04-284,065.004,180.004,065.004,155.004,155.0030,010
← NewerPage 6 of 8 · 440 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.