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
2026-10-202,540.002,610.002,460.002,470.002,470.002,247
2026-10-192,490.002,490.002,380.002,450.002,450.0010,647
2026-10-162,590.002,590.002,380.002,390.002,390.002,252
2026-10-152,425.002,505.002,355.002,430.002,430.002,589
2026-10-142,450.002,655.002,355.002,425.002,425.005,204
2026-10-132,425.002,465.002,400.002,430.002,430.005,978
2026-10-122,555.002,555.002,415.002,425.002,425.005,472
2026-10-082,710.002,715.002,555.002,555.002,555.003,992
2026-10-072,610.002,700.002,610.002,610.002,610.005,837
2026-10-062,660.002,665.002,580.002,610.002,610.0010,783
2026-10-022,655.002,755.002,575.002,610.002,610.0016,659
2026-10-012,565.002,580.002,460.002,580.002,580.0021,459
2026-09-302,410.002,565.002,410.002,460.002,460.0011,594
2026-09-292,585.002,585.002,410.002,470.002,470.0031,042
2026-09-282,575.002,635.002,510.002,545.002,545.008,986
2026-09-232,615.002,615.002,440.002,555.002,555.0041,046
2026-09-222,635.002,640.002,550.002,600.002,600.0018,172
2026-09-212,720.002,775.002,595.002,605.002,605.0040,985
2026-09-182,770.002,825.002,640.002,720.002,720.0095,310
2026-09-173,290.003,290.002,730.002,750.002,750.00301,654
2026-09-163,145.003,145.002,845.003,145.003,145.00179,351
2026-09-152,405.002,435.002,370.002,420.002,420.001,756
2026-09-142,475.002,490.002,370.002,400.002,400.006,006
2026-09-112,440.002,470.002,425.002,425.002,425.003,039
2026-09-102,470.002,520.002,410.002,475.002,475.0012,846
2026-09-092,615.002,620.002,355.002,470.002,470.009,103
2026-09-082,695.002,695.002,480.002,580.002,580.006,901
2026-09-072,535.002,545.002,480.002,535.002,535.004,726
2026-09-042,495.002,555.002,490.002,535.002,535.001,736
2026-09-032,555.002,695.002,495.002,495.002,495.001,697
2026-09-022,530.002,530.002,500.002,515.002,515.005,421
2026-09-012,595.002,600.002,525.002,525.002,525.005,536
2026-08-312,580.002,595.002,520.002,595.002,595.00881
2026-08-282,490.002,650.002,490.002,595.002,595.007,309
2026-08-272,460.002,595.002,440.002,480.002,480.0011,712
2026-08-262,515.002,585.002,515.002,530.002,530.001,565
2026-08-252,525.002,525.002,505.002,515.002,515.002,540
2026-08-242,530.002,535.002,520.002,520.002,520.001,177
2026-08-212,640.002,640.002,500.002,540.002,540.006,106
2026-08-202,760.002,815.002,635.002,650.002,650.007,441
2026-08-192,780.002,780.002,700.002,745.002,745.004,692
2026-08-182,670.003,070.002,670.002,780.002,780.002,630
2026-08-142,755.002,755.002,640.002,670.002,670.002,689
2026-08-132,755.002,775.002,695.002,720.002,720.001,444
2026-08-122,750.002,820.002,680.002,770.002,770.002,219
2026-08-112,730.002,845.002,670.002,770.002,770.001,391
2026-08-102,645.002,725.002,645.002,700.002,700.001,712
2026-08-072,535.002,645.002,495.002,620.002,620.003,021
2026-08-062,625.002,625.002,485.002,525.002,525.0010,059
2026-08-052,630.002,640.002,560.002,620.002,620.001,247
2026-08-042,590.002,630.002,575.002,600.002,600.001,969
2026-08-032,525.002,585.002,480.002,585.002,585.002,298
2026-07-312,520.002,585.002,400.002,540.002,540.0015,059
2026-07-302,530.002,570.002,410.002,495.002,495.006,796
2026-07-292,640.002,670.002,410.002,550.002,550.0010,637
2026-07-282,620.002,640.002,365.002,640.002,640.0011,058
2026-07-272,720.002,720.002,615.002,645.002,645.004,129
2026-07-242,640.002,750.002,585.002,720.002,720.008,719
2026-07-232,640.002,640.002,535.002,640.002,640.006,137
2026-07-222,690.002,690.002,575.002,640.002,640.006,171
Page 1 of 8 · 439 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.