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
2025-10-232,975.002,980.002,925.002,925.002,826.0287,058
2025-10-222,920.002,975.002,890.002,975.002,874.32106,066
2025-10-212,950.002,970.002,920.002,950.002,850.1790,402
2025-10-202,965.002,970.002,910.002,970.002,869.49103,611
2025-10-173,065.003,065.002,965.002,970.002,869.49166,775
2025-10-163,060.003,090.003,035.003,055.002,951.62115,349
2025-10-152,975.003,070.002,975.003,060.002,956.45146,074
2025-10-143,020.003,050.002,975.002,995.002,893.65115,238
2025-10-133,005.003,060.002,960.003,050.002,946.7993,970
2025-10-103,030.003,060.002,970.003,060.002,956.45153,659
2025-10-023,060.003,075.003,035.003,035.002,932.29103,616
2025-10-013,025.003,065.003,020.003,060.002,956.4590,661
2025-09-303,020.003,060.003,010.003,035.002,932.2978,073
2025-09-292,985.003,070.002,985.003,035.002,932.29102,036
2025-09-263,050.003,050.002,975.002,980.002,879.1592,397
2025-09-252,980.003,055.002,980.003,035.002,932.2994,839
2025-09-242,995.003,030.002,970.003,010.002,908.1471,260
2025-09-232,980.003,030.002,970.003,005.002,903.3165,048
2025-09-223,020.003,045.002,980.003,005.002,903.31111,523
2025-09-193,045.003,075.003,020.003,030.002,927.4677,985
2025-09-183,005.003,060.002,985.003,045.002,941.95124,055
2025-09-173,020.003,035.002,965.003,010.002,908.14103,835
2025-09-162,960.003,065.002,960.003,050.002,946.79192,061
2025-09-153,035.003,045.002,945.003,010.002,908.14128,834
2025-09-123,030.003,045.003,015.003,035.002,932.2960,025
2025-09-113,060.003,080.003,010.003,025.002,922.6361,391
2025-09-103,080.003,095.003,040.003,070.002,966.1180,090
2025-09-092,920.003,115.002,910.003,070.002,966.11370,947
2025-09-082,880.002,930.002,880.002,920.002,821.1869,984
2025-09-052,875.002,900.002,865.002,880.002,782.5422,565
2025-09-042,850.002,920.002,850.002,880.002,782.5472,152
2025-09-032,870.002,870.002,835.002,860.002,763.2139,133
2025-09-022,860.002,870.002,830.002,860.002,763.2152,610
2025-09-012,860.002,870.002,830.002,850.002,753.5590,592
2025-08-292,930.002,950.002,890.002,890.002,792.2049,308
2025-08-282,930.002,950.002,920.002,925.002,826.0251,223
2025-08-272,955.002,970.002,890.002,930.002,830.85138,085
2025-08-263,000.003,010.002,950.002,970.002,869.4967,817
2025-08-252,940.003,025.002,940.003,010.002,908.14102,668
2025-08-222,945.002,980.002,930.002,935.002,835.6870,197
2025-08-212,990.003,010.002,890.002,970.002,869.4977,533
2025-08-203,020.003,020.002,900.002,990.002,888.82136,995
2025-08-193,000.003,120.002,965.003,040.002,937.12309,404
2025-08-182,995.003,005.002,945.002,990.002,888.8265,808
2025-08-142,925.003,055.002,925.003,005.002,903.31151,095
2025-08-132,930.002,955.002,880.002,915.002,816.35126,391
2025-08-122,925.002,980.002,915.002,925.002,826.0294,896
2025-08-112,950.002,985.002,930.002,930.002,830.8552,285
2025-08-082,985.003,030.002,950.002,955.002,855.0044,748
2025-08-072,960.003,000.002,950.002,995.002,893.6548,705
2025-08-062,935.002,965.002,920.002,950.002,850.1742,313
2025-08-052,960.002,985.002,905.002,940.002,840.5184,029
2025-08-042,855.002,960.002,850.002,960.002,859.83105,681
2025-08-012,985.002,995.002,855.002,865.002,768.05166,703
2025-07-312,985.003,020.002,960.003,000.002,898.4860,857
2025-07-302,980.003,020.002,955.002,960.002,859.83112,290
2025-07-292,950.002,995.002,915.002,965.002,864.66109,790
2025-07-283,020.003,075.002,925.002,970.002,869.49223,587
2025-07-252,965.003,120.002,960.003,055.002,951.62247,747
2025-07-243,030.003,070.002,975.002,980.002,879.15201,005
← NewerPage 5 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.