Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 039420.KQ stock page

KL-Net Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,570.002,600.002,560.002,580.002,397.0026,042
2024-07-232,580.002,590.002,560.002,570.002,387.7126,680
2024-07-222,585.002,605.002,575.002,580.002,397.0019,528
2024-07-192,580.002,610.002,565.002,595.002,410.9413,956
2024-07-182,615.002,615.002,570.002,580.002,397.0034,195
2024-07-172,630.002,635.002,600.002,625.002,438.8149,954
2024-07-162,585.002,630.002,580.002,630.002,443.4652,399
2024-07-152,600.002,605.002,580.002,600.002,415.5818,805
2024-07-122,605.002,605.002,575.002,595.002,410.9432,500
2024-07-112,580.002,600.002,565.002,600.002,415.5825,522
2024-07-102,580.002,590.002,560.002,590.002,406.2936,657
2024-07-092,550.002,585.002,550.002,580.002,397.0020,225
2024-07-082,550.002,575.002,550.002,555.002,373.7738,460
2024-07-052,550.002,595.002,550.002,550.002,369.1332,637
2024-07-042,565.002,580.002,560.002,560.002,378.4242,698
2024-07-032,605.002,605.002,570.002,570.002,387.7158,290
2024-07-022,630.002,630.002,590.002,590.002,406.2941,629
2024-07-012,620.002,645.002,600.002,625.002,438.8121,065
2024-06-282,640.002,645.002,615.002,630.002,443.4622,068
2024-06-272,650.002,650.002,610.002,635.002,448.1023,153
2024-06-262,655.002,680.002,620.002,650.002,462.0422,516
2024-06-252,620.002,665.002,620.002,655.002,466.6816,337
2024-06-242,680.002,685.002,610.002,650.002,462.0466,680
2024-06-212,695.002,700.002,680.002,680.002,489.9123,264
2024-06-202,705.002,705.002,680.002,700.002,508.4933,414
2024-06-192,705.002,715.002,675.002,705.002,513.1446,432
2024-06-182,735.002,735.002,690.002,720.002,527.0753,894
2024-06-172,750.002,755.002,710.002,715.002,522.4357,622
2024-06-142,725.002,750.002,725.002,750.002,554.9458,003
2024-06-132,720.002,735.002,720.002,725.002,531.7234,312
2024-06-122,720.002,765.002,720.002,735.002,541.0147,735
2024-06-112,715.002,745.002,715.002,730.002,536.3647,482
2024-06-102,730.002,740.002,710.002,720.002,527.0749,797
2024-06-072,715.002,765.002,710.002,715.002,522.4358,148
2024-06-052,710.002,735.002,685.002,715.002,522.4329,081
2024-06-042,715.002,730.002,695.002,710.002,517.7828,183
2024-06-032,695.002,725.002,690.002,705.002,513.1432,983
2024-05-312,715.002,715.002,680.002,695.002,503.8429,898
2024-05-302,705.002,730.002,700.002,715.002,522.4329,063
2024-05-292,775.002,775.002,700.002,705.002,513.1465,945
2024-05-282,710.002,770.002,710.002,760.002,564.2375,720
2024-05-272,725.002,725.002,695.002,710.002,517.7854,077
2024-05-242,690.002,735.002,690.002,710.002,517.7856,281
2024-05-232,700.002,730.002,700.002,705.002,513.1427,972
2024-05-222,740.002,755.002,695.002,720.002,527.0776,621
2024-05-212,730.002,755.002,720.002,740.002,545.6575,371
2024-05-202,740.002,740.002,700.002,730.002,536.3652,381
2024-05-172,745.002,745.002,705.002,740.002,545.6568,543
2024-05-162,710.002,750.002,690.002,740.002,545.65214,205
2024-05-142,615.002,660.002,615.002,655.002,466.6854,897
2024-05-132,630.002,665.002,615.002,640.002,452.7543,853
2024-05-102,620.002,640.002,610.002,630.002,443.4628,248
2024-05-092,655.002,660.002,625.002,640.002,452.7539,977
2024-05-082,655.002,670.002,635.002,655.002,466.6833,619
2024-05-072,610.002,670.002,610.002,655.002,466.6836,254
2024-05-032,595.002,625.002,590.002,610.002,424.8728,039
2024-05-022,615.002,625.002,600.002,615.002,429.5217,536
2024-04-302,590.002,625.002,590.002,615.002,429.5224,120
2024-04-292,580.002,625.002,570.002,595.002,410.9430,285
2024-04-262,595.002,595.002,555.002,580.002,397.0044,593
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2780.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW
2020-12-2960.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.