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
2023-05-042,860.002,990.002,790.002,965.002,672.461,177,939
2023-05-032,725.002,920.002,705.002,885.002,600.361,232,442
2023-05-022,675.002,805.002,590.002,750.002,478.681,427,489
2023-04-282,500.002,630.002,500.002,585.002,329.96335,335
2023-04-272,455.002,525.002,445.002,505.002,257.85137,023
2023-04-262,480.002,505.002,455.002,480.002,235.32166,640
2023-04-252,670.002,780.002,480.002,495.002,248.841,177,682
2023-04-242,545.002,585.002,510.002,510.002,262.3691,897
2023-04-212,555.002,605.002,510.002,565.002,311.93137,467
2023-04-202,605.002,615.002,560.002,575.002,320.94111,945
2023-04-192,590.002,625.002,580.002,620.002,361.50148,797
2023-04-182,575.002,595.002,540.002,590.002,334.46114,266
2023-04-172,570.002,595.002,545.002,595.002,338.97104,840
2023-04-142,595.002,595.002,550.002,570.002,316.4458,294
2023-04-132,560.002,575.002,510.002,565.002,311.9371,230
2023-04-122,505.002,565.002,490.002,560.002,307.42116,282
2023-04-112,465.002,505.002,450.002,505.002,257.8592,721
2023-04-102,510.002,520.002,455.002,470.002,226.30139,864
2023-04-072,525.002,525.002,495.002,520.002,271.3773,289
2023-04-062,550.002,565.002,495.002,515.002,266.86145,950
2023-04-052,545.002,570.002,535.002,565.002,311.9380,939
2023-04-042,540.002,580.002,535.002,565.002,311.9393,206
2023-04-032,530.002,555.002,525.002,540.002,289.4078,612
2023-03-312,560.002,575.002,515.002,530.002,280.38129,717
2023-03-302,555.002,565.002,550.002,560.002,307.42109,217
2023-03-292,565.002,570.002,540.002,555.002,302.92117,852
2023-03-282,545.002,575.002,510.002,565.002,311.93137,443
2023-03-272,540.002,550.002,475.002,545.002,293.9097,274
2023-03-242,515.002,560.002,470.002,550.002,298.41262,389
2023-03-232,560.002,560.002,485.002,500.002,253.34208,703
2023-03-222,600.002,610.002,545.002,570.002,316.44193,633
2023-03-212,635.002,650.002,580.002,580.002,325.45213,332
2023-03-202,650.002,675.002,560.002,635.002,375.02361,598
2023-03-172,630.002,685.002,605.002,645.002,384.04499,907
2023-03-163,060.003,100.002,600.002,620.002,361.505,155,754
2023-03-152,460.002,725.002,460.002,725.002,456.141,012,335
2023-03-142,595.002,595.002,440.002,440.002,199.26152,414
2023-03-132,520.002,610.002,475.002,585.002,329.96115,638
2023-03-102,630.002,630.002,555.002,570.002,316.4482,669
2023-03-092,690.002,700.002,600.002,640.002,379.53142,982
2023-03-082,730.002,735.002,690.002,690.002,424.6058,048
2023-03-072,730.002,755.002,720.002,745.002,474.1774,593
2023-03-062,770.002,770.002,720.002,755.002,483.1857,536
2023-03-032,775.002,780.002,745.002,760.002,487.6951,670
2023-03-022,735.002,770.002,710.002,770.002,496.7085,058
2023-02-282,700.002,780.002,695.002,735.002,465.16128,934
2023-02-272,690.002,710.002,660.002,700.002,433.6199,187
2023-02-242,810.002,810.002,695.002,715.002,447.13173,947
2023-02-232,715.002,880.002,695.002,815.002,537.26649,947
2023-02-222,700.002,740.002,680.002,715.002,447.1383,000
2023-02-212,755.002,785.002,730.002,770.002,496.7089,865
2023-02-202,735.002,770.002,685.002,755.002,483.1864,050
2023-02-172,735.002,755.002,710.002,735.002,465.1644,338
2023-02-162,725.002,775.002,720.002,740.002,469.6668,382
2023-02-152,850.002,855.002,580.002,700.002,433.61195,789
2023-02-142,845.002,870.002,830.002,845.002,564.3064,477
2023-02-132,925.002,930.002,825.002,845.002,564.3096,502
2023-02-102,925.002,965.002,810.002,925.002,636.41244,621
2023-02-092,900.002,950.002,870.002,920.002,631.90162,138
2023-02-082,830.002,910.002,830.002,900.002,613.88265,442
← NewerPage 15 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.