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
2023-08-012,505.002,525.002,485.002,520.002,271.3747,557
2023-07-312,485.002,505.002,460.002,500.002,253.3445,549
2023-07-282,470.002,505.002,450.002,495.002,248.8428,684
2023-07-272,340.002,475.002,340.002,475.002,230.8169,429
2023-07-262,440.002,450.002,330.002,380.002,145.18214,761
2023-07-252,525.002,525.002,430.002,450.002,208.28147,741
2023-07-242,570.002,595.002,500.002,515.002,266.86130,049
2023-07-212,600.002,630.002,555.002,595.002,338.9763,420
2023-07-202,580.002,620.002,555.002,585.002,329.9633,660
2023-07-192,635.002,640.002,590.002,610.002,352.4967,504
2023-07-182,640.002,685.002,615.002,620.002,361.5085,581
2023-07-172,670.002,680.002,630.002,675.002,411.0857,433
2023-07-142,695.002,710.002,600.002,650.002,388.54132,811
2023-07-132,670.002,720.002,665.002,695.002,429.1059,276
2023-07-122,655.002,690.002,635.002,665.002,402.0651,347
2023-07-112,645.002,685.002,635.002,645.002,384.0442,841
2023-07-102,630.002,675.002,610.002,665.002,402.0649,956
2023-07-072,665.002,685.002,620.002,630.002,370.5296,949
2023-07-062,730.002,735.002,650.002,665.002,402.06139,505
2023-07-052,795.002,805.002,720.002,730.002,460.65117,907
2023-07-042,835.002,835.002,785.002,795.002,519.2487,686
2023-07-032,755.002,835.002,755.002,835.002,555.29199,789
2023-06-302,770.002,775.002,720.002,750.002,478.6880,377
2023-06-292,795.002,800.002,750.002,770.002,496.70112,792
2023-06-282,805.002,830.002,780.002,785.002,510.22128,965
2023-06-272,820.002,845.002,795.002,805.002,528.25127,523
2023-06-262,800.002,845.002,770.002,820.002,541.77157,442
2023-06-232,785.002,850.002,760.002,825.002,546.28194,095
2023-06-222,800.002,850.002,775.002,780.002,505.72233,598
2023-06-212,780.002,825.002,760.002,790.002,514.73287,196
2023-06-202,770.002,815.002,750.002,805.002,528.25304,917
2023-06-192,675.002,940.002,650.002,795.002,519.242,128,891
2023-06-162,695.002,715.002,660.002,665.002,402.0667,753
2023-06-152,690.002,705.002,665.002,690.002,424.6054,133
2023-06-142,745.002,755.002,685.002,690.002,424.60106,705
2023-06-132,730.002,760.002,725.002,750.002,478.6886,566
2023-06-122,725.002,730.002,700.002,730.002,460.6561,728
2023-06-092,735.002,740.002,700.002,720.002,451.64123,006
2023-06-082,740.002,755.002,710.002,735.002,465.1667,334
2023-06-072,715.002,740.002,690.002,725.002,456.1470,898
2023-06-052,700.002,720.002,685.002,715.002,447.1369,933
2023-06-022,700.002,735.002,680.002,705.002,438.12119,804
2023-06-012,700.002,720.002,670.002,700.002,433.61138,178
2023-05-312,705.002,770.002,705.002,730.002,460.6558,453
2023-05-302,695.002,730.002,675.002,705.002,438.1261,712
2023-05-262,695.002,725.002,665.002,670.002,406.5767,699
2023-05-252,705.002,730.002,680.002,705.002,438.12156,724
2023-05-242,750.002,765.002,700.002,700.002,433.61111,133
2023-05-232,750.002,775.002,735.002,760.002,487.6958,172
2023-05-222,730.002,785.002,730.002,745.002,474.17141,562
2023-05-192,735.002,735.002,700.002,725.002,456.1476,909
2023-05-182,725.002,755.002,700.002,720.002,451.64122,652
2023-05-172,670.002,745.002,670.002,720.002,451.64138,557
2023-05-162,635.002,695.002,635.002,685.002,420.09132,413
2023-05-152,660.002,665.002,610.002,645.002,384.04155,952
2023-05-122,680.002,690.002,635.002,660.002,397.56167,255
2023-05-112,685.002,725.002,670.002,680.002,415.58264,065
2023-05-102,770.002,850.002,630.002,695.002,429.101,046,264
2023-05-092,735.002,865.002,685.002,825.002,546.28707,710
2023-05-082,875.002,920.002,680.002,730.002,460.651,049,431
← NewerPage 14 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.