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
2025-07-233,045.003,065.003,000.003,030.002,927.46204,248
2025-07-223,065.003,080.003,025.003,045.002,941.95156,068
2025-07-213,060.003,110.003,060.003,080.002,975.77182,522
2025-07-183,100.003,175.003,055.003,100.002,995.09182,705
2025-07-173,145.003,175.003,085.003,090.002,985.43261,004
2025-07-163,140.003,205.003,100.003,165.003,057.89339,857
2025-07-153,140.003,350.003,050.003,140.003,033.741,888,620
2025-07-143,150.003,310.003,115.003,175.003,067.56904,775
2025-07-113,150.003,205.003,120.003,130.003,024.08216,099
2025-07-103,180.003,195.003,135.003,165.003,057.89215,409
2025-07-093,135.003,205.003,070.003,180.003,072.39280,859
2025-07-083,115.003,150.003,035.003,135.003,028.91228,655
2025-07-072,980.003,170.002,970.003,145.003,038.57605,408
2025-07-043,085.003,115.002,975.002,975.002,874.32300,788
2025-07-033,030.003,150.003,000.003,080.002,975.77450,962
2025-07-023,020.003,060.002,970.003,030.002,927.46237,825
2025-07-013,030.003,085.003,030.003,030.002,927.46211,864
2025-06-303,045.003,075.003,005.003,030.002,927.46206,739
2025-06-273,100.003,180.003,045.003,045.002,941.95416,763
2025-06-263,235.003,240.003,040.003,090.002,985.43624,498
2025-06-253,210.003,420.003,150.003,250.003,140.021,533,788
2025-06-243,320.003,325.003,170.003,205.003,096.54543,736
2025-06-233,270.003,380.003,210.003,285.003,173.83696,224
2025-06-203,490.003,490.003,220.003,320.003,207.651,091,600
2025-06-193,525.003,640.003,450.003,525.003,405.711,438,244
2025-06-183,520.003,570.003,415.003,480.003,362.23906,345
2025-06-173,680.003,680.003,375.003,565.003,444.361,710,759
2025-06-163,560.003,670.003,390.003,620.003,497.503,920,633
2025-06-133,530.003,920.003,495.003,530.003,410.547,440,611
2025-06-123,220.003,915.003,180.003,530.003,410.5417,158,949
2025-06-112,780.003,335.002,780.003,205.003,096.5411,788,520
2025-06-102,820.002,850.002,780.002,795.002,700.4176,615
2025-06-092,750.002,875.002,750.002,850.002,753.55263,361
2025-06-052,730.002,745.002,715.002,740.002,647.2855,332
2025-06-042,685.002,750.002,675.002,730.002,637.6175,427
2025-06-022,680.002,690.002,660.002,685.002,594.1443,523
2025-05-302,680.002,685.002,655.002,680.002,589.3136,537
2025-05-292,685.002,685.002,655.002,675.002,584.4831,591
2025-05-282,690.002,700.002,655.002,685.002,594.1443,149
2025-05-272,675.002,695.002,660.002,690.002,598.9730,437
2025-05-262,650.002,685.002,640.002,675.002,584.4855,396
2025-05-232,615.002,670.002,605.002,670.002,579.6453,130
2025-05-222,580.002,625.002,580.002,615.002,526.5138,133
2025-05-212,615.002,630.002,600.002,605.002,516.8440,488
2025-05-202,635.002,635.002,600.002,605.002,516.8441,734
2025-05-192,580.002,620.002,575.002,610.002,521.6845,490
2025-05-162,570.002,615.002,555.002,580.002,492.69104,585
2025-05-152,585.002,610.002,545.002,570.002,483.03210,178
2025-05-142,585.002,900.002,585.002,590.002,502.351,559,209
2025-05-132,600.002,640.002,600.002,600.002,512.0130,502
2025-05-122,560.002,620.002,560.002,615.002,526.5133,834
2025-05-092,605.002,605.002,575.002,580.002,492.6920,506
2025-05-082,575.002,605.002,575.002,605.002,516.8412,856
2025-05-072,585.002,590.002,550.002,585.002,497.5225,434
2025-05-022,585.002,600.002,565.002,570.002,483.0315,152
2025-04-302,590.002,605.002,585.002,590.002,502.3517,390
2025-04-292,595.002,620.002,580.002,590.002,502.3575,011
2025-04-282,630.002,635.002,570.002,585.002,497.5276,940
2025-04-252,590.002,630.002,590.002,630.002,541.0032,684
2025-04-242,590.002,615.002,585.002,590.002,502.3528,657
← NewerPage 6 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.