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
2022-02-173,460.003,685.003,385.003,460.003,023.04423,499
2022-02-163,305.003,470.003,305.003,450.003,014.30172,284
2022-02-153,365.003,415.003,260.003,260.002,848.29183,586
2022-02-143,350.003,425.003,300.003,380.002,953.14185,367
2022-02-113,585.003,590.003,475.003,475.003,036.14193,061
2022-02-103,575.003,640.003,565.003,620.003,162.83167,736
2022-02-093,630.003,660.003,560.003,570.003,119.14183,551
2022-02-083,700.003,735.003,560.003,605.003,149.72535,196
2022-02-073,410.004,000.003,370.003,665.003,202.153,432,956
2022-02-043,315.003,425.003,315.003,405.002,974.98118,569
2022-02-033,325.003,375.003,295.003,335.002,913.82131,605
2022-01-283,135.003,375.003,100.003,250.002,839.56308,129
2022-01-273,245.003,295.003,130.003,160.002,760.92173,853
2022-01-263,225.003,330.003,225.003,255.002,843.93154,841
2022-01-253,480.003,500.003,200.003,245.002,835.19275,515
2022-01-243,580.003,585.003,390.003,480.003,040.51131,719
2022-01-213,605.003,650.003,550.003,610.003,154.0997,427
2022-01-203,500.003,615.003,500.003,605.003,149.7289,263
2022-01-193,480.003,575.003,470.003,530.003,084.20115,181
2022-01-183,600.003,675.003,490.003,555.003,106.04192,810
2022-01-173,755.003,760.003,620.003,625.003,167.20200,439
2022-01-143,855.003,920.003,765.003,790.003,311.36150,860
2022-01-133,940.003,940.003,875.003,900.003,407.4784,794
2022-01-123,900.003,965.003,890.003,935.003,438.0588,217
2022-01-113,970.004,015.003,860.003,890.003,398.73130,606
2022-01-103,980.004,020.003,895.003,985.003,481.73159,267
2022-01-074,000.004,120.003,905.003,970.003,468.63326,183
2022-01-063,910.004,010.003,855.003,895.003,403.10188,038
2022-01-053,995.004,005.003,930.003,955.003,455.52168,927
2022-01-043,970.004,010.003,930.003,995.003,490.47210,191
2022-01-033,830.004,160.003,830.003,980.003,477.36909,314
2021-12-303,780.003,890.003,760.003,835.003,350.68453,583
2021-12-293,695.004,200.003,670.003,745.003,272.042,085,553
2021-12-283,640.003,695.003,630.003,670.003,136.62148,297
2021-12-273,735.003,780.003,670.003,670.003,136.62177,756
2021-12-243,775.003,835.003,750.003,765.003,217.81104,026
2021-12-233,810.003,850.003,770.003,785.003,234.90114,953
2021-12-223,830.003,830.003,765.003,785.003,234.9096,099
2021-12-213,760.003,815.003,710.003,770.003,222.0890,103
2021-12-203,845.003,930.003,770.003,795.003,243.45125,050
2021-12-173,850.003,965.003,840.003,885.003,320.37128,156
2021-12-163,850.003,945.003,835.003,890.003,324.64126,356
2021-12-153,915.003,950.003,785.003,815.003,260.54164,174
2021-12-143,965.004,045.003,930.003,950.003,375.92123,542
2021-12-133,925.004,055.003,915.004,010.003,427.20242,572
2021-12-103,890.003,985.003,880.003,920.003,350.28151,013
2021-12-093,875.003,980.003,870.003,920.003,350.28122,831
2021-12-083,875.004,020.003,850.003,860.003,299.00121,926
2021-12-073,830.003,980.003,830.003,865.003,303.28114,597
2021-12-063,825.003,855.003,740.003,825.003,269.0969,849
2021-12-033,840.003,850.003,785.003,840.003,281.9193,826
2021-12-023,615.003,825.003,605.003,805.003,252.00206,390
2021-12-013,595.003,745.003,480.003,700.003,162.26196,377
2021-11-303,805.003,915.003,460.003,600.003,076.79400,308
2021-11-293,930.004,090.003,710.003,750.003,204.99370,006
2021-11-264,280.004,290.004,015.004,015.003,431.48343,420
2021-11-254,155.004,355.004,155.004,280.003,657.96483,268
2021-11-244,165.004,200.004,075.004,170.003,563.95133,616
2021-11-234,130.004,320.004,115.004,165.003,559.68370,350
2021-11-224,260.004,260.004,095.004,130.003,529.76263,165
← NewerPage 20 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.