See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,840.002,880.002,800.002,840.002,840.0013,473
2024-07-252,845.002,845.002,760.002,840.002,840.006,904
2024-07-242,840.002,850.002,805.002,850.002,850.008,450
2024-07-232,815.002,840.002,785.002,840.002,840.0027,272
2024-07-222,810.002,850.002,810.002,840.002,840.007,819
2024-07-192,880.002,880.002,840.002,850.002,850.008,153
2024-07-182,870.002,895.002,860.002,880.002,880.005,174
2024-07-172,900.002,930.002,895.002,895.002,895.008,104
2024-07-162,980.002,990.002,905.002,930.002,930.0018,648
2024-07-152,985.003,005.002,950.002,980.002,980.0016,705
2024-07-122,990.003,005.002,940.002,985.002,985.0017,360
2024-07-112,975.003,000.002,950.002,990.002,990.0011,914
2024-07-102,910.002,975.002,895.002,975.002,975.0013,021
2024-07-092,900.002,925.002,860.002,920.002,920.0010,614
2024-07-082,800.002,920.002,775.002,900.002,900.0020,908
2024-07-052,800.002,815.002,780.002,805.002,805.006,826
2024-07-042,810.002,835.002,800.002,815.002,815.0015,528
2024-07-032,895.002,895.002,830.002,835.002,835.0025,867
2024-07-022,880.002,915.002,855.002,910.002,910.0011,644
2024-07-012,900.002,910.002,855.002,880.002,880.009,225
2024-06-282,880.002,925.002,855.002,910.002,910.0010,900
2024-06-272,950.002,955.002,855.002,880.002,880.0021,726
2024-06-262,965.003,015.002,940.002,955.002,955.008,525
2024-06-252,910.002,985.002,890.002,965.002,965.0023,814
2024-06-242,950.002,970.002,910.002,910.002,910.0018,888
2024-06-212,935.002,995.002,935.002,980.002,980.0037,016
2024-06-202,975.003,030.002,950.003,025.003,025.0024,905
2024-06-192,895.003,030.002,865.002,975.002,975.0088,976
2024-06-182,840.002,945.002,840.002,895.002,895.0037,159
2024-06-172,870.002,890.002,835.002,845.002,845.0046,194
2024-06-142,875.002,875.002,845.002,870.002,870.0027,857
2024-06-132,870.002,905.002,850.002,875.002,875.0024,712
2024-06-122,880.002,885.002,850.002,880.002,880.0022,301
2024-06-112,895.002,925.002,865.002,895.002,895.0016,352
2024-06-102,900.002,900.002,835.002,895.002,895.0044,421
2024-06-072,940.002,985.002,865.002,885.002,885.0048,196
2024-06-053,020.003,020.002,900.002,940.002,940.0039,620
2024-06-042,980.003,025.002,935.003,025.003,025.0024,028
2024-06-032,945.002,985.002,910.002,985.002,985.0052,986
2024-05-312,880.003,025.002,880.002,915.002,915.0034,312
2024-05-302,885.002,930.002,875.002,910.002,910.0017,220
2024-05-293,020.003,030.002,905.002,905.002,905.0031,830
2024-05-282,950.003,020.002,940.003,020.003,020.0018,550
2024-05-272,950.002,975.002,930.002,935.002,935.0030,463
2024-05-243,010.003,010.002,950.002,960.002,960.0016,085
2024-05-233,040.003,040.002,965.003,015.003,015.0014,520
2024-05-223,020.003,045.002,990.003,025.003,025.0028,444
2024-05-212,990.003,020.002,915.003,020.003,020.0046,011
2024-05-202,990.003,020.002,975.002,990.002,990.0036,165
2024-05-173,040.003,045.002,965.002,990.002,990.0068,157
2024-05-163,000.003,060.002,995.003,045.003,045.0046,020
2024-05-143,010.003,080.002,960.002,990.002,990.0035,196
2024-05-133,065.003,085.002,995.003,010.003,010.0038,722
2024-05-103,035.003,090.003,025.003,085.003,085.0056,503
2024-05-093,080.003,115.003,030.003,030.003,030.0028,311
2024-05-083,065.003,100.003,045.003,080.003,080.0020,775
2024-05-073,015.003,110.003,015.003,080.003,080.0054,941
2024-05-033,035.003,085.003,000.003,045.003,045.0048,256
2024-05-023,075.003,075.002,995.003,035.003,035.0047,386
2024-04-303,095.003,120.003,030.003,075.003,075.0069,898
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.