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
2025-01-222,565.002,595.002,550.002,575.002,487.8636,814
2025-01-212,590.002,590.002,540.002,560.002,473.3721,711
2025-01-202,615.002,615.002,585.002,590.002,502.3530,749
2025-01-172,600.002,615.002,590.002,615.002,526.5113,176
2025-01-162,625.002,630.002,610.002,615.002,526.5122,298
2025-01-152,630.002,635.002,615.002,615.002,526.5126,253
2025-01-142,610.002,640.002,600.002,630.002,541.0018,719
2025-01-132,625.002,640.002,590.002,605.002,516.8444,292
2025-01-102,620.002,635.002,605.002,630.002,541.0024,576
2025-01-092,620.002,625.002,595.002,620.002,531.3428,606
2025-01-082,595.002,625.002,595.002,620.002,531.3411,201
2025-01-072,635.002,650.002,605.002,620.002,531.3439,172
2025-01-062,635.002,665.002,590.002,635.002,545.83105,391
2025-01-032,620.002,635.002,600.002,635.002,545.8347,311
2025-01-022,570.002,600.002,555.002,600.002,512.0140,465
2024-12-302,530.002,570.002,505.002,570.002,483.0325,347
2024-12-272,650.002,650.002,520.002,530.002,444.38109,659
2024-12-262,590.002,655.002,590.002,605.002,420.23138,912
2024-12-242,600.002,940.002,515.002,575.002,392.361,948,622
2024-12-232,610.002,635.002,595.002,630.002,443.4682,387
2024-12-202,630.002,680.002,600.002,620.002,434.1629,404
2024-12-192,630.002,685.002,575.002,640.002,452.75124,109
2024-12-182,645.002,650.002,600.002,630.002,443.4665,259
2024-12-172,640.002,660.002,620.002,645.002,457.3910,216
2024-12-162,645.002,650.002,620.002,640.002,452.7540,114
2024-12-132,545.002,710.002,535.002,650.002,462.04173,696
2024-12-122,575.002,575.002,410.002,550.002,369.1336,895
2024-12-112,490.002,610.002,485.002,575.002,392.36127,678
2024-12-102,350.002,495.002,350.002,495.002,318.0328,479
2024-12-092,465.002,465.002,360.002,385.002,215.8391,290
2024-12-062,495.002,530.002,470.002,495.002,318.0383,185
2024-12-052,500.002,510.002,485.002,495.002,318.0327,949
2024-12-042,540.002,540.002,485.002,500.002,322.6844,453
2024-12-032,485.002,570.002,485.002,565.002,383.0724,581
2024-12-022,545.002,650.002,520.002,535.002,355.19101,761
2024-11-292,575.002,575.002,545.002,545.002,364.4819,028
2024-11-282,565.002,590.002,555.002,575.002,392.366,753
2024-11-272,555.002,570.002,545.002,570.002,387.7123,179
2024-11-262,580.002,580.002,550.002,565.002,383.0711,042
2024-11-252,570.002,585.002,550.002,580.002,397.0036,168
2024-11-222,565.002,640.002,540.002,570.002,387.7169,243
2024-11-212,500.002,625.002,495.002,570.002,387.7150,980
2024-11-202,490.002,525.002,490.002,500.002,322.6823,684
2024-11-192,465.002,505.002,450.002,500.002,322.6847,103
2024-11-182,460.002,490.002,450.002,455.002,280.8749,581
2024-11-152,485.002,500.002,475.002,475.002,299.4532,801
2024-11-142,485.002,555.002,485.002,490.002,313.3947,782
2024-11-132,535.002,570.002,470.002,485.002,308.7457,341
2024-11-122,585.002,600.002,550.002,560.002,378.4272,156
2024-11-112,620.002,625.002,590.002,590.002,406.2926,351
2024-11-082,600.002,620.002,600.002,620.002,434.1628,429
2024-11-072,625.002,635.002,600.002,615.002,429.5226,967
2024-11-062,630.002,650.002,605.002,625.002,438.8136,769
2024-11-052,620.002,635.002,600.002,630.002,443.4631,800
2024-11-042,620.002,635.002,600.002,625.002,438.8114,756
2024-11-012,590.002,630.002,580.002,620.002,434.1645,336
2024-10-312,610.002,645.002,595.002,595.002,410.9452,293
2024-10-302,615.002,620.002,595.002,610.002,424.8717,351
2024-10-292,610.002,635.002,600.002,605.002,420.2341,388
2024-10-282,610.002,625.002,600.002,610.002,424.8721,748
← NewerPage 8 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.