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
2025-04-254,145.004,195.004,080.004,100.004,100.0022,214
2025-04-244,105.004,265.004,095.004,145.004,145.0023,973
2025-04-234,155.004,200.004,110.004,160.004,160.0023,046
2025-04-224,015.004,165.004,015.004,155.004,155.0024,053
2025-04-214,205.004,285.004,040.004,145.004,145.0063,218
2025-04-184,180.004,330.004,160.004,180.004,180.0047,732
2025-04-174,110.004,300.004,060.004,180.004,180.0079,087
2025-04-164,080.004,295.004,035.004,105.004,105.0060,636
2025-04-154,055.004,055.003,935.004,050.004,050.0042,197
2025-04-144,095.004,125.003,935.004,005.004,005.0043,066
2025-04-113,895.004,055.003,850.004,055.004,055.0014,898
2025-04-103,935.003,955.003,790.003,895.003,895.0020,771
2025-04-093,725.003,770.003,665.003,735.003,735.0024,252
2025-04-083,730.003,815.003,575.003,725.003,725.0032,804
2025-04-073,790.003,895.003,600.003,685.003,685.0061,808
2025-04-043,690.003,915.003,650.003,835.003,835.0032,593
2025-04-033,700.003,905.003,685.003,695.003,695.0029,451
2025-04-023,880.003,985.003,785.003,800.003,800.0015,981
2025-04-013,865.004,000.003,790.003,860.003,860.0023,260
2025-03-314,080.004,110.003,705.003,785.003,785.00104,505
2025-03-284,190.004,245.004,040.004,140.004,140.0063,990
2025-03-274,190.004,285.004,155.004,170.004,170.0078,733
2025-03-264,170.004,480.004,135.004,260.004,260.0086,958
2025-03-254,200.004,270.004,130.004,160.004,160.0036,294
2025-03-244,210.004,260.004,135.004,175.004,175.0036,482
2025-03-214,290.004,320.004,165.004,195.004,195.0072,937
2025-03-204,295.004,435.004,180.004,300.004,300.0099,493
2025-03-194,165.004,285.004,140.004,210.004,210.0049,254
2025-03-184,155.004,280.004,125.004,170.004,170.0079,487
2025-03-174,250.004,335.004,120.004,165.004,165.0072,053
2025-03-144,240.004,365.004,210.004,215.004,215.0062,625
2025-03-134,450.004,465.004,205.004,270.004,270.00134,090
2025-03-124,260.004,640.004,260.004,400.004,400.00269,225
2025-03-114,220.004,350.003,955.004,220.004,220.0045,634
2025-03-104,215.004,520.004,165.004,265.004,265.00146,293
2025-03-074,160.004,250.004,095.004,210.004,210.0031,064
2025-03-064,225.004,225.004,080.004,205.004,205.0019,527
2025-03-054,100.004,230.004,095.004,215.004,215.0038,309
2025-03-044,100.004,145.004,050.004,090.004,090.0026,411
2025-02-284,190.004,210.004,065.004,100.004,100.0088,223
2025-02-274,330.004,355.004,215.004,240.004,240.0081,957
2025-02-264,320.004,415.004,250.004,290.004,290.0090,856
2025-02-254,440.004,465.004,280.004,285.004,285.00145,532
2025-02-244,345.004,800.004,300.004,470.004,470.00483,589
2025-02-214,310.004,380.004,275.004,315.004,315.00113,642
2025-02-204,320.004,495.004,230.004,310.004,310.00156,663
2025-02-194,420.004,600.004,310.004,320.004,320.00181,416
2025-02-184,185.004,470.004,180.004,415.004,415.00254,217
2025-02-174,130.004,340.004,105.004,185.004,185.00116,397
2025-02-144,410.004,410.004,135.004,150.004,150.00181,620
2025-02-134,385.004,490.004,250.004,395.004,395.00299,447
2025-02-124,140.005,000.004,085.004,370.004,370.002,059,425
2025-02-114,155.004,160.004,000.004,145.004,145.0081,174
2025-02-104,015.004,190.003,930.004,090.004,090.00137,613
2025-02-074,240.004,240.004,050.004,050.004,050.0098,250
2025-02-064,150.004,335.004,150.004,200.004,200.00105,397
2025-02-054,070.004,180.004,035.004,145.004,145.0072,056
2025-02-044,060.004,150.004,000.004,040.004,040.0097,499
2025-02-034,360.004,400.004,040.004,060.004,060.00275,447
2025-01-314,395.004,965.004,295.004,470.004,470.001,220,554
← NewerPage 7 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.