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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 039420.KQ stock page

KL-Net Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,720.002,780.002,705.002,765.002,568.88153,477
2024-01-252,800.002,845.002,660.002,775.002,578.17403,713
2024-01-242,760.002,830.002,720.002,800.002,601.40187,301
2024-01-232,765.002,830.002,705.002,750.002,554.94195,220
2024-01-222,730.002,780.002,710.002,750.002,554.94269,298
2024-01-192,755.002,785.002,690.002,710.002,517.78384,183
2024-01-182,715.002,775.002,660.002,775.002,578.17537,871
2024-01-172,900.003,065.002,655.002,715.002,522.436,288,224
2024-01-162,805.002,810.002,730.002,800.002,601.40690,666
2024-01-152,600.003,055.002,600.002,805.002,606.047,632,504
2024-01-122,645.002,730.002,595.002,625.002,438.81141,041
2024-01-112,615.002,650.002,610.002,650.002,462.0444,590
2024-01-102,650.002,650.002,585.002,625.002,438.8124,907
2024-01-092,605.002,650.002,605.002,645.002,457.3949,357
2024-01-082,600.002,620.002,595.002,595.002,410.9424,991
2024-01-052,595.002,615.002,590.002,610.002,424.8720,146
2024-01-042,600.002,615.002,575.002,600.002,415.5823,347
2024-01-032,660.002,660.002,575.002,600.002,415.5842,721
2024-01-022,655.002,665.002,625.002,660.002,471.3349,344
2023-12-282,645.002,655.002,620.002,655.002,466.6826,742
2023-12-272,630.002,680.002,610.002,645.002,457.3953,023
2023-12-262,675.002,695.002,655.002,680.002,415.5839,250
2023-12-222,685.002,695.002,665.002,675.002,411.0870,299
2023-12-212,690.002,705.002,675.002,685.002,420.0941,796
2023-12-202,690.002,705.002,670.002,690.002,424.6073,190
2023-12-192,650.002,715.002,650.002,690.002,424.60106,140
2023-12-182,645.002,665.002,625.002,655.002,393.0593,428
2023-12-152,605.002,645.002,605.002,640.002,379.5349,383
2023-12-142,610.002,625.002,580.002,615.002,357.0052,729
2023-12-132,625.002,625.002,595.002,615.002,357.0032,453
2023-12-122,630.002,645.002,595.002,625.002,366.0168,097
2023-12-112,615.002,630.002,615.002,630.002,370.5233,259
2023-12-082,560.002,620.002,560.002,615.002,357.0037,925
2023-12-072,600.002,615.002,580.002,585.002,329.9639,618
2023-12-062,595.002,660.002,590.002,615.002,357.00175,361
2023-12-052,630.002,645.002,600.002,615.002,357.0043,047
2023-12-042,585.002,640.002,585.002,630.002,370.52107,722
2023-12-012,605.002,610.002,575.002,590.002,334.4628,268
2023-11-302,565.002,605.002,565.002,590.002,334.4647,942
2023-11-292,570.002,590.002,520.002,565.002,311.93232,444
2023-11-282,685.002,725.002,665.002,675.002,411.08223,554
2023-11-272,670.002,720.002,655.002,685.002,420.09153,156
2023-11-242,645.002,675.002,630.002,665.002,402.0643,871
2023-11-232,690.002,695.002,635.002,640.002,379.5375,368
2023-11-222,670.002,715.002,665.002,690.002,424.60160,447
2023-11-212,670.002,680.002,655.002,670.002,406.5764,608
2023-11-202,640.002,675.002,630.002,665.002,402.0691,450
2023-11-172,635.002,640.002,610.002,640.002,379.5348,457
2023-11-162,565.002,645.002,565.002,635.002,375.02111,019
2023-11-152,560.002,595.002,550.002,585.002,329.9679,902
2023-11-142,500.002,640.002,500.002,550.002,298.41205,415
2023-11-132,520.002,540.002,500.002,500.002,253.3458,464
2023-11-102,515.002,525.002,490.002,525.002,275.8819,476
2023-11-092,525.002,525.002,495.002,520.002,271.3722,081
2023-11-082,525.002,540.002,515.002,520.002,271.3739,556
2023-11-072,520.002,520.002,480.002,515.002,266.8636,855
2023-11-062,530.002,545.002,505.002,520.002,271.3749,635
2023-11-032,510.002,530.002,490.002,525.002,275.8842,010
2023-11-022,470.002,505.002,455.002,490.002,244.3332,372
2023-11-012,455.002,475.002,455.002,470.002,226.3014,646
← NewerPage 12 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.