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
2022-11-102,670.002,745.002,645.002,690.002,350.28155,895
2022-11-092,685.002,740.002,685.002,695.002,354.65107,750
2022-11-082,665.002,710.002,665.002,680.002,341.54126,713
2022-11-072,620.002,690.002,615.002,665.002,328.44109,526
2022-11-042,615.002,660.002,595.002,615.002,284.75100,475
2022-11-032,600.002,655.002,570.002,615.002,284.75170,358
2022-11-022,585.002,920.002,545.002,630.002,297.861,934,659
2022-11-012,550.002,695.002,535.002,585.002,258.54236,907
2022-10-312,575.002,585.002,530.002,570.002,245.4379,548
2022-10-282,595.002,605.002,520.002,555.002,232.33215,730
2022-10-272,575.002,625.002,525.002,595.002,267.28344,119
2022-10-262,520.002,925.002,495.002,565.002,241.077,131,628
2022-10-252,495.002,550.002,490.002,520.002,201.7531,404
2022-10-242,480.002,520.002,470.002,470.002,158.0650,637
2022-10-212,460.002,460.002,420.002,455.002,144.9633,965
2022-10-202,515.002,550.002,410.002,490.002,175.5451,253
2022-10-192,565.002,565.002,480.002,500.002,184.2748,647
2022-10-182,510.002,560.002,500.002,545.002,223.5970,657
2022-10-172,425.002,520.002,400.002,505.002,188.6438,284
2022-10-142,370.002,480.002,370.002,440.002,131.8548,007
2022-10-132,410.002,445.002,315.002,350.002,053.2278,750
2022-10-122,470.002,480.002,410.002,460.002,149.3354,910
2022-10-112,500.002,500.002,400.002,495.002,179.9167,320
2022-10-072,555.002,590.002,445.002,555.002,232.3338,162
2022-10-062,480.002,580.002,480.002,560.002,236.7038,082
2022-10-052,525.002,535.002,450.002,490.002,175.5445,561
2022-10-042,450.002,530.002,440.002,495.002,179.9161,676
2022-09-302,370.002,435.002,315.002,410.002,105.6462,604
2022-09-292,355.002,470.002,355.002,390.002,088.1790,097
2022-09-282,425.002,495.002,335.002,345.002,048.85133,288
2022-09-272,505.002,560.002,410.002,485.002,171.17119,569
2022-09-262,640.002,650.002,495.002,540.002,219.22134,969
2022-09-232,695.002,815.002,645.002,700.002,359.0288,893
2022-09-222,740.002,765.002,670.002,730.002,385.2378,847
2022-09-212,775.002,795.002,705.002,765.002,415.8138,317
2022-09-202,730.002,780.002,725.002,780.002,428.9166,729
2022-09-192,790.002,810.002,695.002,725.002,380.86117,538
2022-09-162,865.002,875.002,800.002,830.002,472.6059,634
2022-09-152,890.002,915.002,865.002,890.002,525.0241,914
2022-09-142,880.002,895.002,800.002,890.002,525.0248,355
2022-09-132,915.002,955.002,905.002,930.002,559.9777,607
2022-09-082,885.002,965.002,850.002,875.002,511.9250,408
2022-09-072,935.002,940.002,865.002,880.002,516.2840,427
2022-09-062,885.002,960.002,880.002,935.002,564.3444,729
2022-09-052,950.002,960.002,885.002,895.002,529.3987,134
2022-09-022,990.003,020.002,950.002,965.002,590.5557,410
2022-09-013,070.003,090.002,980.002,980.002,603.66156,350
2022-08-312,980.003,175.002,945.003,125.002,730.34448,515
2022-08-302,940.002,990.002,940.002,985.002,608.0262,603
2022-08-292,970.002,975.002,915.002,960.002,586.1890,488
2022-08-263,110.003,110.003,035.003,040.002,656.0887,570
2022-08-253,070.003,090.003,020.003,085.002,695.3984,033
2022-08-243,045.003,050.003,000.003,015.002,634.2464,790
2022-08-233,080.003,080.003,000.003,020.002,638.6074,294
2022-08-223,105.003,105.003,035.003,085.002,695.39154,622
2022-08-193,110.003,140.003,080.003,125.002,730.34121,416
2022-08-183,125.003,150.003,030.003,105.002,712.87204,467
2022-08-173,090.003,150.003,075.003,115.002,721.61242,316
2022-08-163,130.003,150.003,060.003,060.002,673.55216,177
2022-08-123,020.003,295.003,015.003,105.002,712.873,252,066
← NewerPage 17 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.