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
2026-04-203,060.003,145.003,025.003,070.003,070.0078,523
2026-04-173,105.003,130.003,055.003,080.003,080.00142,120
2026-04-163,100.003,190.003,070.003,110.003,110.00205,240
2026-04-153,035.003,110.003,030.003,080.003,080.00150,772
2026-04-143,035.003,080.003,005.003,030.003,030.00105,277
2026-04-132,985.003,060.002,940.003,030.003,030.00196,626
2026-04-102,830.003,100.002,805.003,000.003,000.00599,413
2026-04-092,830.002,850.002,815.002,830.002,830.0026,977
2026-04-082,820.002,875.002,795.002,825.002,825.0042,133
2026-04-072,790.002,835.002,790.002,815.002,815.0022,008
2026-04-062,780.002,830.002,750.002,790.002,790.0025,599
2026-04-032,755.002,810.002,755.002,765.002,765.0024,370
2026-04-022,850.002,855.002,755.002,755.002,755.0044,646
2026-04-012,775.002,865.002,760.002,850.002,850.0027,534
2026-03-312,850.002,850.002,745.002,745.002,745.0069,416
2026-03-302,900.002,900.002,795.002,850.002,850.0033,514
2026-03-272,900.002,925.002,845.002,900.002,900.0064,843
2026-03-262,950.002,970.002,890.002,900.002,900.00117,226
2026-03-252,950.002,950.002,890.002,945.002,945.0076,394
2026-03-242,870.002,935.002,870.002,935.002,935.0089,420
2026-03-232,895.002,915.002,850.002,860.002,860.0071,632
2026-03-202,895.002,955.002,870.002,895.002,895.00125,373
2026-03-192,905.002,910.002,850.002,885.002,885.0076,226
2026-03-182,890.002,905.002,860.002,905.002,905.0042,629
2026-03-172,845.002,895.002,845.002,875.002,875.0095,382
2026-03-162,880.002,940.002,835.002,845.002,845.0061,972
2026-03-132,830.002,930.002,825.002,880.002,880.0061,064
2026-03-122,835.002,865.002,800.002,845.002,845.0058,430
2026-03-112,800.002,845.002,765.002,845.002,845.0071,813
2026-03-102,780.002,820.002,765.002,765.002,765.00106,629
2026-03-092,750.002,780.002,690.002,770.002,770.0056,884
2026-03-062,740.002,780.002,640.002,760.002,760.0039,318
2026-03-052,720.002,765.002,680.002,740.002,740.00104,459
2026-03-042,795.002,885.002,600.002,640.002,640.00233,790
2026-03-032,820.003,250.002,785.002,805.002,805.001,596,546
2026-02-272,810.002,840.002,770.002,840.002,840.0079,853
2026-02-262,860.002,870.002,775.002,810.002,810.0072,009
2026-02-252,820.002,855.002,805.002,810.002,810.0098,300
2026-02-242,795.002,825.002,795.002,825.002,825.0047,825
2026-02-232,780.002,820.002,765.002,800.002,800.0066,388
2026-02-202,775.002,780.002,725.002,765.002,765.0055,950
2026-02-192,765.002,775.002,735.002,765.002,765.0069,361
2026-02-132,770.002,770.002,710.002,765.002,765.0026,986
2026-02-122,755.002,765.002,725.002,750.002,750.0044,728
2026-02-112,750.002,755.002,730.002,755.002,755.0030,441
2026-02-102,750.002,760.002,690.002,755.002,755.0051,375
2026-02-092,750.002,755.002,710.002,740.002,740.0053,678
2026-02-062,755.002,755.002,655.002,715.002,715.0093,192
2026-02-052,720.002,775.002,720.002,755.002,755.0043,457
2026-02-042,735.002,760.002,700.002,750.002,750.0093,688
2026-02-032,705.002,745.002,700.002,740.002,740.0072,079
2026-02-022,750.002,770.002,670.002,705.002,705.00130,961
2026-01-302,825.002,830.002,735.002,765.002,765.0069,349
2026-01-292,815.002,825.002,760.002,825.002,825.0053,793
2026-01-282,840.002,840.002,795.002,815.002,815.00109,159
2026-01-272,850.002,870.002,825.002,850.002,850.0062,250
2026-01-262,845.002,880.002,805.002,850.002,850.00135,678
2026-01-232,780.002,870.002,745.002,825.002,825.00251,667
2026-01-222,800.002,825.002,775.002,775.002,775.0045,536
2026-01-212,790.002,810.002,750.002,810.002,810.0044,927
← NewerPage 3 of 21 · 1,226 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.