See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,920.002,960.002,875.002,950.002,950.0016,338
2023-11-022,860.002,955.002,860.002,905.002,905.007,926
2023-11-012,695.002,870.002,675.002,860.002,860.0021,295
2023-10-312,740.002,780.002,700.002,705.002,705.0016,463
2023-10-302,725.002,740.002,690.002,730.002,730.009,774
2023-10-272,735.002,760.002,705.002,730.002,730.0017,883
2023-10-262,810.002,830.002,735.002,760.002,760.005,732
2023-10-252,815.002,850.002,805.002,845.002,845.006,321
2023-10-242,660.002,795.002,650.002,795.002,795.0018,326
2023-10-232,720.002,760.002,700.002,710.002,710.0014,066
2023-10-202,810.002,815.002,720.002,740.002,740.0021,334
2023-10-192,915.002,925.002,820.002,820.002,820.0017,247
2023-10-182,910.002,945.002,895.002,945.002,945.0017,887
2023-10-172,885.002,940.002,860.002,895.002,895.0015,332
2023-10-162,960.002,960.002,865.002,900.002,900.0019,497
2023-10-133,000.003,040.002,920.002,990.002,990.0013,320
2023-10-122,975.003,020.002,910.003,000.003,000.0022,115
2023-10-112,860.002,995.002,855.002,975.002,975.0014,584
2023-10-102,910.003,130.002,860.002,860.002,860.0035,505
2023-10-062,800.002,935.002,800.002,910.002,910.0014,007
2023-10-052,855.002,870.002,800.002,800.002,800.0026,101
2023-10-042,960.003,010.002,855.002,895.002,895.0042,525
2023-09-272,885.002,950.002,865.002,950.002,950.0022,167
2023-09-262,990.003,010.002,915.002,925.002,925.0035,239
2023-09-252,975.003,080.002,960.003,020.003,020.0016,214
2023-09-222,935.003,020.002,930.003,020.003,020.0013,508
2023-09-213,065.003,075.002,985.003,020.003,020.0017,163
2023-09-203,085.003,095.003,040.003,080.003,080.0011,762
2023-09-193,105.003,120.003,070.003,085.003,085.0010,186
2023-09-183,140.003,155.003,105.003,150.003,150.0012,660
2023-09-153,085.003,135.003,065.003,120.003,120.009,677
2023-09-143,005.003,065.002,990.003,055.003,055.0033,082
2023-09-133,035.003,070.003,010.003,035.003,035.0024,614
2023-09-123,125.003,140.003,070.003,070.003,070.0026,636
2023-09-113,135.003,170.003,135.003,140.003,140.0012,197
2023-09-083,130.003,200.003,120.003,185.003,185.0013,641
2023-09-073,205.003,325.003,120.003,120.003,120.0035,726
2023-09-063,295.003,325.003,205.003,220.003,220.0044,828
2023-09-053,265.003,310.003,225.003,295.003,295.0024,168
2023-09-043,230.003,280.003,180.003,260.003,260.0015,491
2023-09-013,145.003,270.003,145.003,230.003,230.0047,504
2023-08-313,195.003,230.003,135.003,145.003,145.0019,433
2023-08-303,185.003,250.003,150.003,195.003,195.0013,134
2023-08-293,160.003,465.003,135.003,170.003,170.00308,188
2023-08-283,075.003,170.003,070.003,150.003,150.0034,225
2023-08-253,115.003,130.003,070.003,070.003,070.0023,720
2023-08-243,080.003,115.003,040.003,115.003,115.0014,214
2023-08-233,060.003,095.003,030.003,080.003,080.0010,696
2023-08-223,040.003,100.003,040.003,060.003,060.0013,792
2023-08-213,055.003,055.002,975.003,040.003,040.0018,456
2023-08-182,950.003,065.002,910.003,065.003,065.0023,934
2023-08-172,920.003,000.002,920.002,970.002,970.0042,405
2023-08-163,070.003,100.002,945.002,980.002,980.0055,206
2023-08-143,110.003,125.003,035.003,070.003,070.0040,455
2023-08-113,095.003,115.003,075.003,075.003,075.0013,386
2023-08-103,085.003,105.003,030.003,095.003,095.0015,877
2023-08-093,000.003,025.002,975.003,025.003,025.0019,206
2023-08-083,095.003,105.002,970.002,975.002,975.0051,060
2023-08-073,095.003,150.003,005.003,135.003,135.0025,383
2023-08-043,055.003,100.002,970.003,095.003,095.0031,487
← NewerPage 13 of 21 · 1,224 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.