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
2022-05-173,530.003,570.003,520.003,535.003,088.5653,802
2022-05-163,500.003,575.003,500.003,520.003,075.4673,016
2022-05-133,470.003,545.003,465.003,495.003,053.6282,244
2022-05-123,550.003,610.003,445.003,460.003,023.04150,982
2022-05-113,480.003,630.003,480.003,580.003,127.88205,410
2022-05-103,520.003,540.003,455.003,500.003,057.98170,242
2022-05-093,665.003,680.003,580.003,580.003,127.88235,194
2022-05-063,675.003,760.003,635.003,760.003,285.15491,264
2022-05-043,700.003,865.003,670.003,705.003,237.09545,073
2022-05-033,730.003,840.003,670.003,695.003,228.36582,689
2022-05-023,585.003,785.003,585.003,775.003,298.25545,228
2022-04-293,615.003,655.003,600.003,620.003,162.83135,211
2022-04-283,615.003,635.003,590.003,595.003,140.99136,075
2022-04-273,610.003,615.003,555.003,595.003,140.99172,320
2022-04-263,630.003,810.003,610.003,680.003,215.25838,843
2022-04-253,600.003,690.003,565.003,630.003,171.57285,467
2022-04-223,780.003,850.003,700.003,730.003,258.94254,265
2022-04-213,860.003,860.003,790.003,805.003,324.47187,501
2022-04-203,835.003,905.003,820.003,845.003,359.41672,107
2022-04-193,695.003,835.003,695.003,830.003,346.31476,670
2022-04-183,680.003,720.003,670.003,690.003,223.99153,941
2022-04-153,700.003,755.003,675.003,705.003,237.09401,411
2022-04-143,620.003,840.003,595.003,840.003,355.05604,737
2022-04-133,550.003,645.003,550.003,590.003,136.62126,194
2022-04-123,645.003,665.003,555.003,560.003,110.41222,074
2022-04-113,535.003,730.003,530.003,695.003,228.36336,055
2022-04-083,695.003,695.003,560.003,560.003,110.41324,804
2022-04-073,750.003,770.003,655.003,660.003,197.78440,418
2022-04-063,765.004,150.003,705.003,770.003,293.896,457,174
2022-04-053,695.003,805.003,695.003,750.003,276.41226,869
2022-04-043,675.003,720.003,640.003,710.003,241.46118,306
2022-04-013,715.003,715.003,660.003,675.003,210.88130,532
2022-03-313,740.003,780.003,675.003,710.003,241.46279,909
2022-03-303,750.003,955.003,710.003,740.003,267.671,967,483
2022-03-293,720.003,790.003,665.003,750.003,276.41494,371
2022-03-283,585.003,940.003,575.003,740.003,267.673,615,786
2022-03-253,605.003,645.003,550.003,560.003,110.4194,767
2022-03-243,595.003,605.003,545.003,600.003,145.3669,113
2022-03-233,575.003,620.003,570.003,595.003,140.99171,820
2022-03-223,590.003,600.003,545.003,580.003,127.8880,127
2022-03-213,550.003,610.003,520.003,585.003,132.25190,722
2022-03-183,530.003,575.003,520.003,545.003,097.3099,324
2022-03-173,490.003,550.003,480.003,525.003,079.83146,932
2022-03-163,470.003,485.003,400.003,465.003,027.40116,250
2022-03-153,415.003,460.003,400.003,450.003,014.3085,762
2022-03-143,380.003,560.003,365.003,445.003,009.93364,878
2022-03-113,350.003,380.003,325.003,380.002,953.1467,883
2022-03-103,330.003,430.003,305.003,325.002,905.0986,937
2022-03-083,355.003,355.003,285.003,300.002,883.2492,799
2022-03-073,445.003,445.003,320.003,365.002,940.0358,400
2022-03-043,465.003,480.003,400.003,445.003,009.9364,007
2022-03-033,440.003,475.003,405.003,465.003,027.4061,894
2022-03-023,315.003,425.003,315.003,415.002,983.7268,505
2022-02-283,290.003,360.003,280.003,315.002,896.3570,397
2022-02-253,280.003,350.003,280.003,290.002,874.5162,943
2022-02-243,380.003,380.003,225.003,250.002,839.56132,336
2022-02-233,335.003,390.003,330.003,380.002,953.1462,314
2022-02-223,350.003,430.003,280.003,355.002,931.30111,261
2022-02-213,450.003,455.003,370.003,420.002,988.0947,798
2022-02-183,445.003,490.003,390.003,475.003,036.1468,953
← NewerPage 19 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.