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
2024-04-252,610.002,610.002,565.002,595.002,410.9416,477
2024-04-242,580.002,615.002,580.002,610.002,424.8719,244
2024-04-232,560.002,585.002,560.002,580.002,397.0026,492
2024-04-222,540.002,560.002,540.002,560.002,378.4223,410
2024-04-192,580.002,580.002,500.002,535.002,355.1960,487
2024-04-182,530.002,580.002,530.002,580.002,397.0040,623
2024-04-172,530.002,580.002,530.002,530.002,350.55145,420
2024-04-162,595.002,630.002,540.002,545.002,364.48131,117
2024-04-152,660.002,665.002,610.002,630.002,443.4673,697
2024-04-122,660.002,675.002,645.002,660.002,471.3351,446
2024-04-112,630.002,660.002,620.002,660.002,471.3342,187
2024-04-092,690.002,695.002,645.002,650.002,462.0497,817
2024-04-082,705.002,705.002,665.002,690.002,499.2066,409
2024-04-052,715.002,715.002,675.002,705.002,513.14102,408
2024-04-042,685.002,730.002,680.002,720.002,527.0794,049
2024-04-032,700.002,700.002,665.002,685.002,494.5559,919
2024-04-022,695.002,705.002,680.002,690.002,499.2064,129
2024-04-012,680.002,705.002,675.002,700.002,508.4949,294
2024-03-292,685.002,690.002,655.002,685.002,494.5549,053
2024-03-282,680.002,705.002,665.002,685.002,494.5558,287
2024-03-272,700.002,710.002,680.002,700.002,508.4934,086
2024-03-262,665.002,695.002,665.002,690.002,499.2070,657
2024-03-252,690.002,695.002,660.002,675.002,485.2648,231
2024-03-222,660.002,685.002,645.002,675.002,485.2673,782
2024-03-212,660.002,675.002,640.002,660.002,471.3366,385
2024-03-202,625.002,660.002,625.002,650.002,462.0439,129
2024-03-192,640.002,665.002,625.002,640.002,452.7562,207
2024-03-182,640.002,655.002,615.002,645.002,457.3989,704
2024-03-152,645.002,650.002,615.002,640.002,452.7584,802
2024-03-142,670.002,700.002,610.002,645.002,457.39166,017
2024-03-132,650.002,910.002,650.002,670.002,480.621,379,918
2024-03-122,740.002,740.002,645.002,645.002,457.39123,738
2024-03-112,745.002,790.002,715.002,730.002,536.3649,659
2024-03-082,730.002,760.002,700.002,745.002,550.3046,030
2024-03-072,770.002,795.002,685.002,730.002,536.3690,647
2024-03-062,735.002,795.002,730.002,770.002,573.5360,314
2024-03-052,780.002,780.002,740.002,745.002,550.3045,863
2024-03-042,760.002,790.002,760.002,780.002,582.8246,569
2024-02-292,770.002,775.002,715.002,770.002,573.5396,708
2024-02-282,770.002,780.002,740.002,770.002,573.5360,159
2024-02-272,775.002,775.002,730.002,770.002,573.5341,891
2024-02-262,775.002,820.002,745.002,775.002,578.1794,936
2024-02-232,870.002,870.002,805.002,805.002,606.0479,008
2024-02-222,855.002,870.002,825.002,870.002,666.4393,790
2024-02-212,800.002,850.002,795.002,840.002,638.5681,376
2024-02-202,820.002,850.002,805.002,810.002,610.6969,493
2024-02-192,810.002,845.002,785.002,820.002,619.9863,930
2024-02-162,775.002,810.002,765.002,810.002,610.6959,431
2024-02-152,770.002,800.002,760.002,775.002,578.17132,481
2024-02-142,800.002,800.002,755.002,790.002,592.11177,044
2024-02-132,740.002,920.002,730.002,860.002,657.14464,788
2024-02-082,845.002,845.002,745.002,760.002,564.23152,211
2024-02-072,800.002,840.002,760.002,825.002,624.62142,997
2024-02-062,770.002,825.002,765.002,805.002,606.04184,903
2024-02-052,755.002,795.002,755.002,785.002,587.4695,644
2024-02-022,730.002,765.002,720.002,750.002,554.94115,900
2024-02-012,710.002,760.002,690.002,745.002,550.30104,527
2024-01-312,740.002,745.002,680.002,745.002,550.3088,490
2024-01-302,715.002,750.002,715.002,745.002,550.3092,380
2024-01-292,760.002,800.002,720.002,725.002,531.72116,429
← NewerPage 11 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.