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
2023-02-072,795.002,830.002,780.002,825.002,546.2880,745
2023-02-062,800.002,825.002,780.002,820.002,541.7756,751
2023-02-032,840.002,840.002,800.002,820.002,541.7750,111
2023-02-022,805.002,840.002,805.002,825.002,546.2897,403
2023-02-012,850.002,850.002,785.002,810.002,532.76147,118
2023-01-312,800.002,845.002,770.002,835.002,555.29123,634
2023-01-302,835.002,835.002,795.002,805.002,528.25180,055
2023-01-272,785.002,820.002,765.002,815.002,537.26183,034
2023-01-262,775.002,810.002,745.002,785.002,510.22203,906
2023-01-252,725.002,780.002,700.002,750.002,478.68666,825
2023-01-202,680.002,730.002,670.002,680.002,415.58171,803
2023-01-192,710.002,880.002,640.002,685.002,420.091,592,728
2023-01-182,795.002,815.002,700.002,715.002,447.13576,914
2023-01-172,650.002,835.002,640.002,775.002,501.21969,757
2023-01-162,650.002,655.002,610.002,645.002,384.0459,768
2023-01-132,605.002,650.002,590.002,630.002,370.5269,818
2023-01-122,640.002,640.002,605.002,620.002,361.5065,712
2023-01-112,595.002,645.002,595.002,615.002,357.00128,513
2023-01-102,555.002,615.002,555.002,590.002,334.46104,875
2023-01-092,530.002,585.002,515.002,555.002,302.92189,491
2023-01-062,440.002,545.002,435.002,500.002,253.34231,673
2023-01-052,425.002,800.002,415.002,465.002,221.802,593,855
2023-01-042,290.002,425.002,290.002,385.002,149.6964,452
2023-01-032,325.002,380.002,250.002,320.002,091.10171,963
2023-01-022,470.002,495.002,345.002,365.002,131.66101,287
2022-12-292,600.002,645.002,465.002,470.002,226.30133,035
2022-12-282,600.002,630.002,575.002,620.002,361.5054,968
2022-12-272,560.002,610.002,560.002,610.002,280.3853,620
2022-12-262,545.002,575.002,545.002,565.002,241.0771,556
2022-12-232,585.002,585.002,530.002,545.002,223.5996,090
2022-12-222,565.002,610.002,565.002,585.002,258.5432,246
2022-12-212,590.002,635.002,545.002,565.002,241.0789,252
2022-12-202,675.002,700.002,570.002,575.002,249.80120,008
2022-12-192,670.002,705.002,655.002,675.002,337.1756,191
2022-12-162,650.002,755.002,630.002,700.002,359.02379,097
2022-12-152,655.002,760.002,630.002,715.002,372.12174,395
2022-12-142,635.002,665.002,615.002,655.002,319.7075,133
2022-12-132,595.002,645.002,595.002,615.002,284.7546,575
2022-12-122,540.002,625.002,540.002,595.002,267.2824,732
2022-12-092,550.002,615.002,540.002,570.002,245.4347,333
2022-12-082,580.002,615.002,545.002,550.002,227.9655,644
2022-12-072,600.002,630.002,570.002,595.002,267.2844,560
2022-12-062,650.002,680.002,620.002,620.002,289.1263,591
2022-12-052,665.002,705.002,655.002,680.002,341.5460,574
2022-12-022,660.002,690.002,630.002,665.002,328.4466,066
2022-12-012,630.002,670.002,620.002,660.002,324.07109,058
2022-11-302,610.002,640.002,595.002,610.002,280.3845,338
2022-11-292,535.002,610.002,530.002,605.002,276.0165,722
2022-11-282,645.002,645.002,550.002,570.002,245.4377,704
2022-11-252,660.002,680.002,615.002,615.002,284.7571,303
2022-11-242,620.002,665.002,600.002,660.002,324.0786,889
2022-11-232,575.002,605.002,570.002,590.002,262.9176,038
2022-11-222,555.002,600.002,545.002,570.002,245.4355,237
2022-11-212,660.002,685.002,570.002,570.002,245.43104,247
2022-11-182,680.002,705.002,650.002,665.002,328.4474,223
2022-11-172,715.002,715.002,665.002,700.002,359.0257,780
2022-11-162,720.002,735.002,680.002,715.002,372.12161,802
2022-11-152,715.002,750.002,705.002,735.002,389.60137,311
2022-11-142,730.002,755.002,700.002,730.002,385.23102,445
2022-11-112,750.002,770.002,690.002,725.002,380.86168,744
← NewerPage 16 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.