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
2021-11-194,380.004,425.004,220.004,260.003,640.87230,158
2021-11-184,420.004,425.004,300.004,380.003,743.43327,112
2021-11-174,290.004,445.004,260.004,380.003,743.43574,959
2021-11-164,250.004,470.004,250.004,290.003,666.51608,105
2021-11-154,245.004,310.004,190.004,275.003,653.69181,817
2021-11-124,025.004,370.004,025.004,245.003,628.05907,040
2021-11-114,050.004,080.003,905.004,070.003,478.48327,635
2021-11-104,185.004,220.004,010.004,055.003,465.66353,208
2021-11-094,365.004,400.004,155.004,185.003,576.77388,185
2021-11-084,210.004,390.004,175.004,360.003,726.34392,604
2021-11-054,280.004,440.004,230.004,230.003,615.23600,479
2021-11-044,400.004,465.004,180.004,235.003,619.50675,038
2021-11-034,485.004,615.004,380.004,390.003,751.981,244,407
2021-11-024,365.004,580.004,360.004,470.003,820.351,730,053
2021-11-014,440.004,445.004,320.004,355.003,722.06397,320
2021-10-294,340.004,480.004,320.004,355.003,722.06950,255
2021-10-284,270.004,525.004,250.004,315.003,687.882,181,066
2021-10-274,290.004,350.004,230.004,265.003,645.14255,810
2021-10-264,300.004,430.004,255.004,310.003,683.60801,367
2021-10-254,185.004,310.004,150.004,285.003,662.24344,731
2021-10-224,200.004,280.004,170.004,220.003,606.68262,817
2021-10-214,345.004,370.004,200.004,200.003,589.59623,208
2021-10-204,170.004,340.004,170.004,340.003,709.241,523,695
← NewerPage 21 of 21 · 1,223 trading days

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.