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%WTI99.48▲ 2.40%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,100.003,235.003,070.003,070.003,070.0091,571
2024-04-263,060.003,150.003,035.003,140.003,140.0083,782
2024-04-253,025.003,105.002,985.003,080.003,080.00104,027
2024-04-242,970.003,065.002,970.003,025.003,025.0086,639
2024-04-232,980.003,100.002,905.002,945.002,945.00175,653
2024-04-222,985.003,065.002,925.002,945.002,945.00109,644
2024-04-193,150.003,150.002,975.002,995.002,995.0095,636
2024-04-183,135.003,175.003,050.003,150.003,150.0077,041
2024-04-173,215.003,280.003,065.003,175.003,175.00139,053
2024-04-163,340.003,480.003,150.003,155.003,155.00321,780
2024-04-153,585.003,590.003,360.003,400.003,400.001,157,459
2024-04-122,850.003,705.002,835.003,705.003,705.002,749,255
2024-04-112,865.002,900.002,835.002,850.002,850.0035,694
2024-04-092,860.002,910.002,825.002,910.002,910.0047,687
2024-04-082,955.002,960.002,885.002,910.002,910.0049,785
2024-04-052,985.002,985.002,870.002,960.002,960.0035,065
2024-04-042,980.002,995.002,950.002,990.002,990.0038,423
2024-04-033,005.003,010.002,925.003,005.003,005.0060,305
2024-04-023,135.003,135.003,000.003,020.003,020.0073,667
2024-04-013,220.003,220.003,100.003,135.003,135.0088,222
2024-03-293,240.003,305.003,220.003,225.003,225.0026,152
2024-03-283,320.003,320.003,230.003,240.003,240.0038,044
2024-03-273,425.003,425.003,315.003,345.003,345.0015,803
2024-03-263,410.003,470.003,375.003,450.003,450.0025,316
2024-03-253,440.003,440.003,385.003,410.003,410.0019,918
2024-03-223,280.003,445.003,280.003,440.003,440.0026,573
2024-03-213,215.003,315.003,215.003,310.003,310.0010,521
2024-03-203,320.003,325.003,230.003,230.003,230.0018,859
2024-03-193,335.003,375.003,320.003,325.003,325.0017,060
2024-03-183,305.003,360.003,305.003,335.003,335.0015,580
2024-03-153,240.003,340.003,210.003,340.003,340.0017,321
2024-03-143,265.003,265.003,210.003,240.003,240.0014,055
2024-03-133,255.003,290.003,255.003,265.003,265.008,561
2024-03-123,380.003,380.003,280.003,290.003,290.0021,186
2024-03-113,350.003,400.003,335.003,400.003,400.0018,844
2024-03-083,385.003,385.003,245.003,385.003,385.0021,989
2024-03-073,470.003,470.003,350.003,390.003,390.0028,358
2024-03-063,415.003,470.003,380.003,470.003,470.0023,721
2024-03-053,315.003,420.003,315.003,415.003,415.0038,421
2024-03-043,280.003,350.003,275.003,315.003,315.0047,254
2024-02-293,320.003,320.003,230.003,280.003,280.0016,944
2024-02-283,370.003,370.003,295.003,320.003,320.0011,446
2024-02-273,345.003,405.003,345.003,370.003,370.0018,061
2024-02-263,270.003,395.003,270.003,345.003,345.0023,600
2024-02-233,470.003,480.003,270.003,270.003,270.0027,917
2024-02-223,360.003,455.003,325.003,455.003,455.0023,280
2024-02-213,465.003,470.003,360.003,360.003,360.0028,613
2024-02-203,535.003,560.003,395.003,470.003,470.0023,370
2024-02-193,475.003,535.003,440.003,535.003,535.0032,660
2024-02-163,445.003,495.003,445.003,475.003,475.0030,212
2024-02-153,410.003,495.003,410.003,450.003,450.0030,021
2024-02-143,365.003,465.003,350.003,410.003,410.0032,974
2024-02-133,335.003,365.003,300.003,365.003,365.0038,407
2024-02-083,305.003,335.003,285.003,335.003,335.0021,311
2024-02-073,320.003,320.003,125.003,305.003,305.0040,783
2024-02-063,545.003,545.003,315.003,320.003,320.0083,910
2024-02-053,620.003,700.003,510.003,545.003,545.0035,232
2024-02-023,660.003,660.003,560.003,620.003,620.0037,846
2024-02-013,545.003,690.003,540.003,680.003,680.0054,130
2024-01-313,475.003,600.003,445.003,550.003,550.0026,330
← NewerPage 11 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.