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
2024-10-252,580.002,625.002,580.002,605.002,420.2325,130
2024-10-242,600.002,625.002,580.002,585.002,401.6518,552
2024-10-232,600.002,625.002,585.002,625.002,438.8129,190
2024-10-222,650.002,650.002,575.002,595.002,410.9430,023
2024-10-212,650.002,650.002,595.002,605.002,420.2354,096
2024-10-182,600.002,680.002,535.002,650.002,462.04120,911
2024-10-172,610.002,610.002,585.002,595.002,410.9414,947
2024-10-162,600.002,610.002,585.002,610.002,424.878,616
2024-10-152,585.002,600.002,560.002,600.002,415.5815,506
2024-10-142,625.002,625.002,580.002,585.002,401.6513,375
2024-10-112,615.002,620.002,605.002,610.002,424.875,769
2024-10-102,605.002,625.002,600.002,615.002,429.5226,932
2024-10-082,595.002,645.002,575.002,605.002,420.2335,274
2024-10-072,600.002,600.002,575.002,585.002,401.6520,219
2024-10-042,595.002,620.002,575.002,600.002,415.5814,297
2024-10-022,605.002,625.002,570.002,595.002,410.9423,715
2024-09-302,620.002,620.002,590.002,605.002,420.2321,273
2024-09-272,615.002,625.002,600.002,605.002,420.2314,136
2024-09-262,610.002,620.002,600.002,615.002,429.5221,293
2024-09-252,600.002,620.002,595.002,610.002,424.8714,204
2024-09-242,595.002,610.002,590.002,605.002,420.2311,431
2024-09-232,615.002,630.002,595.002,605.002,420.2317,075
2024-09-202,585.002,615.002,580.002,615.002,429.5220,853
2024-09-192,600.002,605.002,535.002,605.002,420.2313,645
2024-09-132,600.002,600.002,575.002,600.002,415.587,966
2024-09-122,535.002,600.002,535.002,595.002,410.9415,036
2024-09-112,555.002,600.002,520.002,560.002,378.4216,752
2024-09-102,565.002,605.002,550.002,550.002,369.1325,568
2024-09-092,530.002,600.002,530.002,580.002,397.0019,918
2024-09-062,625.002,645.002,555.002,595.002,410.9435,335
2024-09-052,640.002,650.002,625.002,625.002,438.8128,158
2024-09-042,600.002,660.002,600.002,650.002,462.0474,036
2024-09-032,655.002,680.002,635.002,655.002,466.6841,204
2024-09-022,655.002,665.002,625.002,650.002,462.0452,590
2024-08-302,655.002,670.002,645.002,655.002,466.6822,917
2024-08-292,650.002,675.002,610.002,660.002,471.3356,990
2024-08-282,625.002,665.002,615.002,650.002,462.0440,825
2024-08-272,605.002,650.002,600.002,620.002,434.1658,910
2024-08-262,580.002,640.002,555.002,605.002,420.2374,327
2024-08-232,570.002,605.002,540.002,600.002,415.5837,941
2024-08-222,580.002,585.002,560.002,565.002,383.0743,189
2024-08-212,570.002,585.002,560.002,575.002,392.3621,770
2024-08-202,540.002,575.002,540.002,575.002,392.3625,660
2024-08-192,580.002,580.002,545.002,550.002,369.1368,504
2024-08-162,535.002,580.002,530.002,565.002,383.0718,827
2024-08-142,515.002,535.002,515.002,535.002,355.1917,923
2024-08-132,545.002,545.002,500.002,515.002,336.6139,421
2024-08-122,535.002,555.002,525.002,545.002,364.4826,792
2024-08-092,515.002,560.002,515.002,550.002,369.1310,230
2024-08-082,520.002,525.002,490.002,510.002,331.9717,137
2024-08-072,465.002,545.002,465.002,545.002,364.4839,420
2024-08-062,400.002,535.002,400.002,505.002,327.3272,031
2024-08-052,570.002,585.002,355.002,425.002,253.00210,052
2024-08-022,600.002,615.002,570.002,590.002,406.2964,804
2024-08-012,620.002,625.002,610.002,610.002,424.8714,512
2024-07-312,625.002,625.002,600.002,620.002,434.1617,130
2024-07-302,615.002,625.002,585.002,625.002,438.8131,211
2024-07-292,630.002,655.002,585.002,620.002,434.1649,774
2024-07-262,560.002,640.002,560.002,575.002,392.3653,734
2024-07-252,580.002,580.002,565.002,575.002,392.3625,050
← NewerPage 9 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.