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%WTI99.02▲ 1.92%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,495.003,545.003,475.003,475.003,475.0019,597
2024-01-293,580.003,580.003,505.003,545.003,545.0021,666
2024-01-263,465.003,605.003,440.003,580.003,580.0022,826
2024-01-253,560.003,615.003,410.003,465.003,465.0023,934
2024-01-243,575.003,690.003,560.003,615.003,615.0024,992
2024-01-233,585.003,585.003,520.003,575.003,575.0019,943
2024-01-223,600.003,640.003,585.003,585.003,585.0022,762
2024-01-193,505.003,625.003,480.003,600.003,600.0025,251
2024-01-183,580.003,600.003,465.003,505.003,505.0024,268
2024-01-173,790.003,900.003,600.003,600.003,600.0029,153
2024-01-163,720.003,865.003,705.003,795.003,795.0015,861
2024-01-153,630.003,835.003,625.003,720.003,720.0023,443
2024-01-123,835.003,840.003,630.003,630.003,630.0020,942
2024-01-113,905.003,940.003,780.003,840.003,840.0017,819
2024-01-104,000.004,000.003,850.003,870.003,870.0017,403
2024-01-093,955.004,040.003,950.004,000.004,000.0016,714
2024-01-083,870.004,000.003,860.003,925.003,925.0059,215
2024-01-053,860.003,925.003,820.003,860.003,860.0016,697
2024-01-044,020.004,055.003,850.003,860.003,860.0031,571
2024-01-033,950.004,035.003,920.004,020.004,020.0043,242
2024-01-023,690.003,940.003,690.003,910.003,910.0077,771
2023-12-283,885.003,885.003,635.003,655.003,655.0039,574
2023-12-273,910.003,935.003,870.003,885.003,885.0016,011
2023-12-263,900.003,930.003,885.003,910.003,910.0030,146
2023-12-223,840.003,900.003,840.003,870.003,870.0026,521
2023-12-213,930.003,930.003,780.003,840.003,840.0029,564
2023-12-203,915.003,980.003,845.003,845.003,845.0036,315
2023-12-193,840.003,940.003,840.003,915.003,915.0032,112
2023-12-183,875.003,905.003,830.003,835.003,835.0030,496
2023-12-153,735.003,960.003,735.003,870.003,870.0057,680
2023-12-143,815.003,850.003,720.003,720.003,720.0034,460
2023-12-133,750.003,845.003,720.003,810.003,810.0025,772
2023-12-123,840.003,880.003,655.003,720.003,720.0035,577
2023-12-113,695.003,885.003,695.003,840.003,840.0038,193
2023-12-083,810.003,845.003,680.003,695.003,695.0022,364
2023-12-073,700.003,820.003,700.003,810.003,810.0036,696
2023-12-063,640.003,800.003,640.003,700.003,700.0040,743
2023-12-053,860.003,930.003,560.003,640.003,640.0076,271
2023-12-043,745.003,870.003,725.003,860.003,860.0087,263
2023-12-013,630.003,750.003,620.003,745.003,745.00100,495
2023-11-303,575.003,630.003,540.003,630.003,630.0031,305
2023-11-293,590.003,615.003,515.003,565.003,565.0026,519
2023-11-283,560.003,610.003,560.003,590.003,590.0027,193
2023-11-273,540.003,600.003,535.003,560.003,560.0033,328
2023-11-243,495.003,545.003,495.003,540.003,540.0025,267
2023-11-233,470.003,540.003,470.003,495.003,495.0020,789
2023-11-223,505.003,555.003,470.003,470.003,470.0026,548
2023-11-213,550.003,555.003,465.003,505.003,505.0038,038
2023-11-203,465.003,520.003,430.003,475.003,475.0068,847
2023-11-173,340.003,465.003,305.003,465.003,465.00108,462
2023-11-163,135.003,300.003,130.003,290.003,290.00160,972
2023-11-152,980.003,125.002,930.003,050.003,050.0078,873
2023-11-142,840.002,920.002,800.002,920.002,920.0010,930
2023-11-132,845.002,885.002,800.002,870.002,870.0016,631
2023-11-102,915.002,945.002,830.002,885.002,885.0016,645
2023-11-092,960.002,960.002,905.002,945.002,945.0025,781
2023-11-082,930.002,985.002,870.002,960.002,960.0015,740
2023-11-072,975.002,975.002,895.002,930.002,930.0017,221
2023-11-062,970.002,990.002,900.002,975.002,975.0018,190
2023-11-032,920.002,960.002,875.002,950.002,950.0016,338
← NewerPage 12 of 21 · 1,228 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.