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
2022-08-112,985.003,025.002,975.002,995.002,616.7663,095
2022-08-103,010.003,010.002,960.002,960.002,586.1845,604
2022-08-092,990.003,045.002,970.003,020.002,638.6092,243
2022-08-083,000.003,045.002,980.003,020.002,638.6064,077
2022-08-052,995.003,025.002,995.003,000.002,621.1359,939
2022-08-043,015.003,030.002,980.003,005.002,625.5092,791
2022-08-032,920.003,000.002,920.002,980.002,603.6667,340
2022-08-022,970.002,990.002,885.002,950.002,577.44152,291
2022-08-012,965.003,005.002,940.002,965.002,590.55123,619
2022-07-293,000.003,020.002,945.002,960.002,586.18187,288
2022-07-283,000.003,295.002,960.002,960.002,586.183,919,323
2022-07-272,890.002,905.002,865.002,905.002,538.1319,609
2022-07-262,850.002,890.002,850.002,890.002,525.0228,512
2022-07-252,870.002,910.002,860.002,885.002,520.6526,031
2022-07-222,895.002,920.002,865.002,900.002,533.7657,532
2022-07-212,905.002,930.002,875.002,895.002,529.3952,267
2022-07-202,900.002,920.002,865.002,905.002,538.1355,748
2022-07-192,860.002,890.002,825.002,880.002,516.2843,807
2022-07-182,790.002,880.002,790.002,860.002,498.8147,334
2022-07-152,770.002,815.002,715.002,800.002,446.3943,528
2022-07-142,785.002,800.002,730.002,795.002,442.0230,490
2022-07-132,695.002,790.002,695.002,760.002,411.4444,911
2022-07-122,760.002,790.002,710.002,720.002,376.4966,560
2022-07-112,825.002,880.002,775.002,810.002,455.1257,539
2022-07-082,825.002,855.002,790.002,830.002,472.6057,920
2022-07-072,720.002,830.002,720.002,800.002,446.3980,181
2022-07-062,725.002,780.002,675.002,740.002,393.9661,172
2022-07-052,565.002,730.002,565.002,725.002,380.86111,161
2022-07-042,630.002,665.002,510.002,575.002,249.80110,419
2022-07-012,700.002,765.002,510.002,650.002,315.33194,082
2022-06-302,805.002,845.002,700.002,700.002,359.0268,664
2022-06-292,750.002,845.002,750.002,810.002,455.1244,316
2022-06-282,820.002,865.002,795.002,810.002,455.1281,321
2022-06-272,735.002,865.002,730.002,815.002,459.49155,485
2022-06-242,590.002,745.002,590.002,720.002,376.49228,198
2022-06-232,800.002,840.002,590.002,660.002,324.07294,167
2022-06-222,980.002,990.002,795.002,800.002,446.39129,076
2022-06-212,930.002,980.002,895.002,970.002,594.9299,305
2022-06-203,045.003,050.002,825.002,950.002,577.44220,882
2022-06-172,955.003,075.002,920.003,045.002,660.45135,710
2022-06-163,100.003,205.003,095.003,095.002,704.1382,186
2022-06-153,145.003,180.003,005.003,095.002,704.13180,878
2022-06-143,145.003,240.003,110.003,190.002,787.13290,589
2022-06-133,440.003,440.003,250.003,290.002,874.51252,139
2022-06-103,490.003,515.003,435.003,440.003,005.5663,004
2022-06-093,535.003,545.003,490.003,490.003,049.2566,026
2022-06-083,525.003,580.003,485.003,580.003,127.88140,466
2022-06-073,535.003,565.003,500.003,510.003,066.7280,828
2022-06-033,555.003,575.003,530.003,535.003,088.5687,734
2022-06-023,515.003,610.003,510.003,550.003,101.67141,072
2022-05-313,470.003,715.003,410.003,530.003,084.20963,508
2022-05-303,410.003,475.003,410.003,450.003,014.3044,222
2022-05-273,395.003,435.003,370.003,370.002,944.4069,192
2022-05-263,420.003,460.003,375.003,385.002,957.51109,863
2022-05-253,455.003,490.003,420.003,420.002,988.0983,203
2022-05-243,485.003,525.003,450.003,465.003,027.4068,748
2022-05-233,530.003,530.003,475.003,500.003,057.9837,251
2022-05-203,475.003,535.003,445.003,520.003,075.4651,704
2022-05-193,450.003,515.003,435.003,485.003,044.8860,592
2022-05-183,540.003,560.003,500.003,530.003,084.2072,063
← NewerPage 18 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.