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
2025-04-232,595.002,615.002,590.002,610.002,521.6821,191
2025-04-222,605.002,635.002,580.002,595.002,507.1847,025
2025-04-212,660.002,695.002,595.002,625.002,536.17193,833
2025-04-182,510.002,685.002,510.002,660.002,569.98306,479
2025-04-172,530.002,535.002,495.002,510.002,425.0621,089
2025-04-162,530.002,535.002,500.002,525.002,439.5530,774
2025-04-152,510.002,625.002,500.002,530.002,444.38147,433
2025-04-142,465.002,510.002,460.002,505.002,420.2311,879
2025-04-112,455.002,500.002,435.002,475.002,391.2414,843
2025-04-102,440.002,490.002,440.002,475.002,391.2416,999
2025-04-092,455.002,465.002,415.002,415.002,333.2733,145
2025-04-082,405.002,480.002,400.002,480.002,396.0751,695
2025-04-072,450.002,460.002,385.002,420.002,338.1044,386
2025-04-042,405.002,485.002,405.002,475.002,391.2418,401
2025-04-032,365.002,470.002,365.002,430.002,347.7754,167
2025-04-022,490.002,490.002,450.002,460.002,376.7543,069
2025-04-012,450.002,485.002,450.002,485.002,400.9121,067
2025-03-312,460.002,465.002,430.002,455.002,371.9228,858
2025-03-282,480.002,480.002,435.002,460.002,376.7539,079
2025-03-272,490.002,495.002,465.002,480.002,396.0726,109
2025-03-262,500.002,510.002,480.002,485.002,400.9146,215
2025-03-252,485.002,515.002,480.002,500.002,415.4025,225
2025-03-242,500.002,507.002,480.002,505.002,420.237,532
2025-03-212,495.002,500.002,485.002,500.002,415.4011,875
2025-03-202,505.002,535.002,490.002,495.002,410.5754,040
2025-03-192,535.002,540.002,490.002,520.002,434.7254,247
2025-03-182,520.002,540.002,515.002,535.002,449.2113,787
2025-03-172,540.002,545.002,515.002,520.002,434.7222,283
2025-03-142,535.002,555.002,525.002,540.002,454.049,080
2025-03-132,535.002,550.002,515.002,530.002,444.3812,603
2025-03-122,525.002,545.002,505.002,535.002,449.2113,271
2025-03-112,540.002,540.002,500.002,515.002,429.8956,948
2025-03-102,535.002,565.002,535.002,540.002,454.0410,730
2025-03-072,560.002,575.002,540.002,575.002,487.8648,471
2025-03-062,580.002,585.002,545.002,580.002,492.6942,247
2025-03-052,525.002,580.002,520.002,580.002,492.6930,634
2025-03-042,520.002,525.002,485.002,525.002,439.5558,754
2025-02-282,545.002,545.002,520.002,520.002,434.7216,350
2025-02-272,595.002,595.002,490.002,545.002,458.8737,118
2025-02-262,550.002,595.002,535.002,595.002,507.1815,281
2025-02-252,530.002,545.002,530.002,535.002,449.2112,652
2025-02-242,550.002,560.002,540.002,545.002,458.8716,528
2025-02-212,550.002,575.002,530.002,555.002,468.5421,114
2025-02-202,560.002,560.002,530.002,550.002,463.7116,124
2025-02-192,550.002,560.002,530.002,560.002,473.3727,132
2025-02-182,580.002,580.002,555.002,560.002,473.3713,299
2025-02-172,560.002,580.002,545.002,580.002,492.6911,674
2025-02-142,555.002,570.002,530.002,570.002,483.0316,365
2025-02-132,560.002,570.002,540.002,565.002,478.2015,807
2025-02-122,570.002,585.002,550.002,570.002,483.0322,758
2025-02-112,555.002,565.002,535.002,565.002,478.2010,713
2025-02-102,560.002,590.002,525.002,545.002,458.8740,110
2025-02-072,565.002,585.002,550.002,560.002,473.3741,376
2025-02-062,535.002,590.002,535.002,570.002,483.0319,377
2025-02-052,535.002,565.002,535.002,550.002,463.7114,334
2025-02-042,495.002,575.002,490.002,560.002,473.3747,717
2025-02-032,475.002,550.002,475.002,490.002,405.7470,609
2025-01-312,555.002,560.002,525.002,540.002,454.0448,335
2025-01-242,570.002,570.002,545.002,560.002,473.3711,274
2025-01-232,575.002,580.002,550.002,560.002,473.3754,383
← NewerPage 7 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.