Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 039420.KQ stock page

KL-Net Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,655.002,700.002,580.002,605.002,605.0040,723
2026-07-162,610.002,690.002,605.002,630.002,630.0042,277
2026-07-152,585.002,635.002,585.002,620.002,620.0014,728
2026-07-142,555.002,615.002,500.002,575.002,575.0041,513
2026-07-132,640.002,660.002,530.002,550.002,550.0048,887
2026-07-102,560.002,640.002,555.002,640.002,640.0020,802
2026-07-092,530.002,595.002,530.002,555.002,555.0019,889
2026-07-082,640.002,675.002,550.002,590.002,590.0033,212
2026-07-072,655.002,665.002,585.002,635.002,635.0017,182
2026-07-062,630.002,670.002,625.002,655.002,655.0021,684
2026-07-032,610.002,630.002,570.002,630.002,630.0021,672
2026-07-022,615.002,650.002,575.002,610.002,610.0037,505
2026-07-012,590.002,610.002,560.002,580.002,580.0010,401
2026-06-302,565.002,625.002,560.002,590.002,590.0018,527
2026-06-292,475.002,565.002,475.002,565.002,565.0018,292
2026-06-262,450.002,480.002,420.002,475.002,475.0054,309
2026-06-252,460.002,545.002,460.002,470.002,470.0059,153
2026-06-242,475.002,530.002,445.002,510.002,510.0087,047
2026-06-232,535.002,560.002,470.002,475.002,475.00121,929
2026-06-222,590.002,600.002,520.002,560.002,560.0083,692
2026-06-192,620.002,640.002,515.002,575.002,575.00124,201
2026-06-182,680.002,700.002,625.002,640.002,640.0060,020
2026-06-172,710.002,735.002,680.002,700.002,700.0036,550
2026-06-162,730.002,770.002,705.002,710.002,710.0022,718
2026-06-152,705.002,750.002,700.002,710.002,710.0052,942
2026-06-122,670.002,750.002,665.002,695.002,695.0052,487
2026-06-112,590.002,660.002,565.002,660.002,660.0037,283
2026-06-102,665.002,690.002,550.002,600.002,600.0071,185
2026-06-092,525.002,690.002,525.002,685.002,685.00119,297
2026-06-082,630.002,685.002,510.002,520.002,520.00122,274
2026-06-052,670.002,730.002,625.002,690.002,690.0073,471
2026-06-042,705.002,740.002,640.002,670.002,670.0088,398
2026-06-022,700.002,740.002,620.002,740.002,740.0081,952
2026-06-012,680.002,730.002,620.002,700.002,700.00108,018
2026-05-292,820.002,845.002,690.002,705.002,705.0059,392
2026-05-282,740.002,825.002,730.002,800.002,800.0078,341
2026-05-272,815.002,830.002,735.002,765.002,765.00139,174
2026-05-262,940.002,950.002,790.002,810.002,810.00228,186
2026-05-222,865.002,940.002,860.002,930.002,930.0076,044
2026-05-212,850.002,930.002,825.002,855.002,855.0062,558
2026-05-202,960.002,960.002,800.002,845.002,845.0061,479
2026-05-192,945.002,995.002,910.002,960.002,960.0062,913
2026-05-183,045.003,050.002,940.002,950.002,950.0081,748
2026-05-153,060.003,090.003,005.003,035.003,035.0062,738
2026-05-143,075.003,085.003,025.003,055.003,055.0049,250
2026-05-133,100.003,100.003,020.003,050.003,050.0046,491
2026-05-123,010.003,165.003,000.003,080.003,080.00178,311
2026-05-113,120.003,150.003,000.003,010.003,010.0089,169
2026-05-083,095.003,150.003,070.003,120.003,120.00147,039
2026-05-073,030.003,095.003,020.003,090.003,090.00109,917
2026-05-063,070.003,105.002,890.003,005.003,005.00187,719
2026-05-043,065.003,145.003,065.003,070.003,070.0049,413
2026-04-303,140.003,150.003,040.003,040.003,040.0059,829
2026-04-293,090.003,160.003,085.003,140.003,140.0091,730
2026-04-283,170.003,170.003,055.003,090.003,090.0078,996
2026-04-273,125.003,195.003,090.003,150.003,150.00133,194
2026-04-243,165.003,175.003,075.003,125.003,125.00104,770
2026-04-233,200.003,260.003,130.003,165.003,165.00670,133
2026-04-223,015.003,050.002,990.003,050.003,050.0051,857
2026-04-213,070.003,130.003,005.003,015.003,015.00106,822
← NewerPage 2 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.