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%
← 039420.KQ stock page

KL-Net Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,455.002,475.002,455.002,470.002,226.3014,646
2023-10-312,490.002,515.002,445.002,460.002,217.2963,543
2023-10-302,450.002,480.002,440.002,480.002,235.3221,735
2023-10-272,500.002,505.002,440.002,450.002,208.2846,375
2023-10-262,470.002,510.002,430.002,500.002,253.3492,459
2023-10-252,490.002,570.002,490.002,495.002,248.84107,362
2023-10-242,460.002,540.002,450.002,490.002,244.33100,668
2023-10-232,475.002,490.002,445.002,470.002,226.3067,412
2023-10-202,440.002,485.002,400.002,485.002,239.8274,366
2023-10-192,435.002,510.002,415.002,485.002,239.8291,302
2023-10-182,490.002,520.002,480.002,500.002,253.3425,095
2023-10-172,435.002,510.002,435.002,495.002,248.8473,658
2023-10-162,450.002,450.002,400.002,430.002,190.2536,270
2023-10-132,475.002,475.002,405.002,455.002,212.7830,339
2023-10-122,435.002,485.002,420.002,475.002,230.8156,420
2023-10-112,330.002,440.002,330.002,425.002,185.7467,798
2023-10-102,380.002,420.002,340.002,385.002,149.6960,780
2023-10-062,315.002,390.002,315.002,360.002,127.1640,309
2023-10-052,315.002,420.002,315.002,320.002,091.10159,149
2023-10-042,375.002,400.002,325.002,325.002,095.6196,524
2023-09-272,395.002,430.002,390.002,400.002,163.2165,065
2023-09-262,405.002,415.002,385.002,415.002,176.7366,098
2023-09-252,390.002,510.002,390.002,400.002,163.21207,553
2023-09-222,480.002,510.002,435.002,435.002,194.76114,238
2023-09-212,515.002,535.002,450.002,470.002,226.30215,745
2023-09-202,520.002,605.002,520.002,530.002,280.38268,969
2023-09-192,545.002,615.002,525.002,545.002,293.90212,581
2023-09-182,595.002,610.002,550.002,555.002,302.92255,455
2023-09-152,620.002,640.002,580.002,605.002,347.98350,474
2023-09-142,595.002,775.002,505.002,660.002,397.563,465,361
2023-09-132,500.002,520.002,495.002,500.002,253.3475,711
2023-09-122,505.002,520.002,495.002,500.002,253.3428,502
2023-09-112,515.002,540.002,490.002,505.002,257.8557,099
2023-09-082,490.002,520.002,480.002,505.002,257.8510,696
2023-09-072,520.002,520.002,490.002,500.002,253.3444,294
2023-09-062,535.002,540.002,510.002,520.002,271.3725,329
2023-09-052,535.002,565.002,535.002,550.002,298.4143,252
2023-09-042,505.002,560.002,500.002,545.002,293.9088,333
2023-09-012,545.002,545.002,495.002,515.002,266.8648,196
2023-08-312,500.002,570.002,500.002,530.002,280.3826,737
2023-08-302,525.002,540.002,495.002,510.002,262.3657,832
2023-08-292,490.002,515.002,470.002,510.002,262.3676,708
2023-08-282,470.002,485.002,435.002,480.002,235.3229,240
2023-08-252,480.002,480.002,455.002,470.002,226.3019,556
2023-08-242,460.002,495.002,460.002,475.002,230.8126,528
2023-08-232,470.002,490.002,450.002,460.002,217.2922,950
2023-08-222,490.002,490.002,445.002,460.002,217.2927,313
2023-08-212,475.002,500.002,440.002,475.002,230.8146,509
2023-08-182,485.002,495.002,440.002,475.002,230.8149,300
2023-08-172,510.002,510.002,425.002,495.002,248.8462,020
2023-08-162,475.002,540.002,475.002,485.002,239.8283,517
2023-08-142,545.002,545.002,465.002,475.002,230.8154,797
2023-08-112,510.002,530.002,480.002,515.002,266.8633,739
2023-08-102,465.002,505.002,460.002,500.002,253.3420,768
2023-08-092,430.002,490.002,425.002,485.002,239.8225,441
2023-08-082,490.002,510.002,440.002,450.002,208.2864,546
2023-08-072,470.002,515.002,445.002,500.002,253.3471,246
2023-08-042,470.002,490.002,435.002,470.002,226.3061,611
2023-08-032,465.002,480.002,425.002,480.002,235.3235,662
2023-08-022,500.002,535.002,435.002,480.002,235.3295,366
← NewerPage 13 of 21 · 1,224 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.