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
2026-01-202,740.002,815.002,730.002,815.002,815.0095,441
2026-01-192,765.002,775.002,730.002,740.002,740.0093,424
2026-01-162,800.002,800.002,765.002,775.002,775.0091,954
2026-01-152,800.002,820.002,780.002,795.002,795.0042,387
2026-01-142,790.002,815.002,780.002,815.002,815.0048,030
2026-01-132,800.002,840.002,800.002,800.002,800.0035,223
2026-01-122,795.002,845.002,790.002,830.002,830.0048,293
2026-01-092,810.002,825.002,800.002,815.002,815.0018,194
2026-01-082,800.002,830.002,790.002,800.002,800.0025,717
2026-01-072,820.002,830.002,805.002,830.002,830.0043,797
2026-01-062,835.002,840.002,800.002,830.002,830.0086,878
2026-01-052,915.002,915.002,830.002,860.002,860.0037,955
2026-01-022,880.002,900.002,845.002,875.002,875.0039,498
2025-12-302,855.002,925.002,840.002,875.002,875.0059,265
2025-12-292,900.002,915.002,850.002,880.002,880.00114,081
2025-12-262,900.002,965.002,875.002,955.002,855.00157,136
2025-12-242,885.002,905.002,835.002,865.002,768.0599,129
2025-12-232,915.002,920.002,870.002,885.002,787.3752,249
2025-12-222,910.002,940.002,895.002,915.002,816.3555,952
2025-12-192,845.002,905.002,845.002,905.002,806.6932,024
2025-12-182,825.002,880.002,825.002,840.002,743.8993,200
2025-12-172,855.002,870.002,835.002,850.002,753.5544,189
2025-12-162,855.002,890.002,830.002,845.002,748.7296,088
2025-12-152,885.002,895.002,850.002,890.002,792.2016,365
2025-12-122,895.002,910.002,860.002,875.002,777.7159,112
2025-12-112,845.002,915.002,845.002,900.002,801.8657,702
2025-12-102,880.002,890.002,855.002,870.002,772.8838,767
2025-12-092,875.002,875.002,855.002,870.002,772.8816,210
2025-12-082,880.002,895.002,860.002,870.002,772.8826,294
2025-12-052,845.002,880.002,845.002,875.002,777.7123,569
2025-12-042,860.002,875.002,835.002,840.002,743.8978,957
2025-12-032,845.002,870.002,835.002,850.002,753.5543,052
2025-12-022,870.002,880.002,850.002,850.002,753.5514,520
2025-12-012,850.002,885.002,840.002,870.002,772.8849,220
2025-11-282,860.002,875.002,850.002,850.002,753.5517,043
2025-11-272,800.002,865.002,800.002,860.002,763.2142,704
2025-11-262,785.002,840.002,770.002,820.002,724.5733,967
2025-11-252,730.002,820.002,730.002,765.002,671.43122,239
2025-11-242,790.002,825.002,780.002,790.002,695.5833,458
2025-11-212,820.002,845.002,795.002,810.002,714.9121,655
2025-11-202,775.002,870.002,775.002,850.002,753.5545,161
2025-11-192,760.002,820.002,755.002,775.002,681.0959,425
2025-11-182,780.002,835.002,775.002,780.002,685.9245,397
2025-11-172,810.002,830.002,790.002,815.002,719.7431,827
2025-11-142,845.002,870.002,810.002,810.002,714.9137,614
2025-11-132,900.002,900.002,855.002,875.002,777.7123,663
2025-11-122,840.002,900.002,830.002,900.002,801.8664,852
2025-11-112,875.002,885.002,815.002,835.002,739.0665,691
2025-11-102,800.002,870.002,800.002,840.002,743.8980,332
2025-11-072,800.002,810.002,755.002,795.002,700.4166,240
2025-11-062,770.002,810.002,760.002,800.002,705.2554,333
2025-11-052,745.002,790.002,690.002,775.002,681.0999,597
2025-11-042,720.002,765.002,690.002,745.002,652.1190,732
2025-11-032,800.002,805.002,715.002,720.002,627.95154,041
2025-10-312,840.002,855.002,800.002,800.002,705.2554,109
2025-10-302,870.002,875.002,780.002,840.002,743.89143,080
2025-10-292,875.002,885.002,860.002,865.002,768.0562,300
2025-10-282,865.002,895.002,840.002,865.002,768.0570,990
2025-10-272,905.002,925.002,865.002,880.002,782.5478,961
2025-10-242,930.002,945.002,895.002,900.002,801.8699,579
← NewerPage 4 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.