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
2026-10-192,555.002,555.002,515.002,555.002,555.0031,200
2026-10-162,570.002,580.002,510.002,560.002,560.009,930
2026-10-152,575.002,580.002,465.002,510.002,510.0040,467
2026-10-142,570.002,585.002,535.002,575.002,575.002,304
2026-10-132,505.002,580.002,505.002,565.002,565.0020,189
2026-10-122,615.002,615.002,540.002,565.002,565.0018,778
2026-10-082,645.002,650.002,585.002,600.002,600.0013,348
2026-10-072,675.002,680.002,595.002,650.002,650.0032,833
2026-10-062,655.002,685.002,620.002,665.002,665.008,076
2026-10-022,655.002,660.002,610.002,660.002,660.009,662
2026-10-012,640.002,675.002,600.002,640.002,640.0033,528
2026-09-302,640.002,675.002,630.002,640.002,640.006,731
2026-09-292,695.002,700.002,635.002,640.002,640.007,871
2026-09-282,660.002,690.002,640.002,685.002,685.008,344
2026-09-232,665.002,695.002,645.002,655.002,655.008,367
2026-09-222,680.002,680.002,645.002,665.002,665.004,080
2026-09-212,705.002,720.002,650.002,665.002,665.009,886
2026-09-182,690.002,725.002,675.002,675.002,675.0027,716
2026-09-172,735.002,740.002,650.002,690.002,690.0016,559
2026-09-162,770.002,775.002,730.002,740.002,740.005,967
2026-09-152,780.002,800.002,740.002,785.002,785.0021,002
2026-09-142,765.002,785.002,745.002,780.002,780.007,219
2026-09-112,730.002,795.002,730.002,760.002,760.0018,506
2026-09-102,745.002,780.002,730.002,730.002,730.0014,326
2026-09-092,760.002,775.002,735.002,765.002,765.0017,565
2026-09-082,730.002,780.002,715.002,760.002,760.0013,560
2026-09-072,710.002,740.002,710.002,740.002,740.006,476
2026-09-042,710.002,770.002,685.002,710.002,710.0032,183
2026-09-032,740.002,780.002,670.002,745.002,745.0015,351
2026-09-022,790.002,790.002,725.002,740.002,740.008,269
2026-09-012,750.002,790.002,700.002,790.002,790.0031,918
2026-08-312,785.002,785.002,750.002,775.002,775.0024,641
2026-08-282,780.002,800.002,755.002,790.002,790.0019,261
2026-08-272,690.002,790.002,660.002,775.002,775.0040,815
2026-08-262,720.002,735.002,670.002,695.002,695.0015,505
2026-08-252,730.002,740.002,665.002,720.002,720.009,238
2026-08-242,715.002,750.002,670.002,735.002,735.0018,930
2026-08-212,720.002,735.002,620.002,685.002,685.0032,544
2026-08-202,750.002,785.002,685.002,690.002,690.0034,434
2026-08-192,750.002,770.002,700.002,745.002,745.0029,507
2026-08-182,820.002,840.002,730.002,770.002,770.0055,859
2026-08-142,845.002,880.002,800.002,865.002,865.0023,836
2026-08-132,880.002,880.002,810.002,850.002,850.0036,796
2026-08-122,915.002,925.002,855.002,895.002,895.0035,306
2026-08-112,870.002,935.002,860.002,935.002,935.0040,599
2026-08-102,795.002,870.002,795.002,870.002,870.0036,816
2026-08-072,775.002,820.002,770.002,795.002,795.0018,841
2026-08-062,790.002,790.002,765.002,770.002,770.0023,926
2026-08-052,760.002,790.002,750.002,785.002,785.0032,202
2026-08-042,750.002,765.002,690.002,755.002,755.0054,237
2026-08-032,670.002,750.002,670.002,710.002,710.0077,248
2026-07-312,575.002,670.002,570.002,670.002,670.0055,256
2026-07-302,520.002,585.002,480.002,565.002,565.0060,698
2026-07-292,575.002,620.002,430.002,535.002,535.00121,341
2026-07-282,600.002,670.002,560.002,610.002,610.0054,798
2026-07-272,645.002,685.002,620.002,620.002,620.0028,466
2026-07-242,690.002,690.002,605.002,605.002,605.0049,306
2026-07-232,640.002,730.002,620.002,680.002,680.0046,648
2026-07-222,630.002,660.002,610.002,635.002,635.009,384
2026-07-212,580.002,650.002,570.002,605.002,605.0028,469
Page 1 of 21 · 1,224 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.