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%WTI100.36▲ 0.89%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-094,720.005,740.004,695.005,090.005,090.009,113,749
2023-02-084,650.004,820.004,620.004,720.004,720.00280,049
2023-02-074,750.004,940.004,640.004,725.004,725.00460,912
2023-02-064,840.004,950.004,715.004,750.004,750.00481,147
2023-02-035,240.005,260.004,910.005,020.005,020.00497,021
2023-02-025,080.005,570.005,020.005,330.005,330.001,391,702
2023-02-015,450.005,570.005,060.005,060.005,060.001,581,027
2023-01-314,985.005,980.004,615.005,420.005,420.0011,108,720
2023-01-304,225.004,950.004,095.004,615.004,615.002,440,612
2023-01-274,110.004,400.004,010.004,185.004,185.00450,097
2023-01-264,345.004,350.004,005.004,150.004,150.00801,983
2023-01-253,710.004,565.003,710.004,200.004,200.004,291,624
2023-01-203,695.003,715.003,640.003,665.003,665.0013,587
2023-01-193,675.003,730.003,615.003,695.003,695.0032,028
2023-01-183,545.003,780.003,535.003,680.003,680.0068,100
2023-01-173,575.003,665.003,500.003,550.003,550.0041,538
2023-01-163,490.003,610.003,465.003,565.003,565.0015,590
2023-01-133,550.003,590.003,490.003,490.003,490.0026,077
2023-01-123,615.003,640.003,530.003,550.003,550.0019,216
2023-01-113,575.003,605.003,560.003,565.003,565.0028,509
2023-01-103,615.003,640.003,450.003,580.003,580.0060,438
2023-01-093,570.003,670.003,570.003,600.003,600.0019,054
2023-01-063,525.003,650.003,510.003,540.003,540.0030,980
2023-01-053,485.003,590.003,450.003,525.003,525.0042,514
2023-01-043,340.003,465.003,295.003,440.003,440.0033,932
2023-01-033,400.003,400.003,210.003,400.003,400.0051,069
2023-01-023,435.003,500.003,395.003,410.003,410.0052,041
2022-12-293,560.003,595.003,395.003,425.003,425.0072,644
2022-12-283,615.003,635.003,545.003,595.003,595.0027,564
2022-12-273,580.003,635.003,505.003,590.003,590.0025,689
2022-12-263,510.003,595.003,460.003,580.003,580.0044,792
2022-12-233,720.003,730.003,450.003,570.003,570.0063,813
2022-12-223,665.003,725.003,615.003,720.003,720.0030,797
2022-12-213,695.003,695.003,570.003,665.003,665.0044,444
2022-12-203,760.003,790.003,655.003,695.003,695.0076,446
2022-12-193,670.004,125.003,635.003,795.003,795.00633,252
2022-12-163,700.003,960.003,645.003,670.003,670.00108,758
2022-12-153,650.003,750.003,620.003,750.003,750.0041,792
2022-12-143,565.003,715.003,565.003,650.003,650.0047,597
2022-12-133,595.003,665.003,560.003,560.003,560.0035,259
2022-12-123,665.003,690.003,560.003,590.003,590.0049,157
2022-12-093,625.003,775.003,585.003,665.003,665.00153,716
2022-12-083,680.003,715.003,600.003,610.003,610.0075,750
2022-12-073,545.004,160.003,475.003,670.003,670.001,212,654
2022-12-063,650.003,705.003,555.003,580.003,580.0042,984
2022-12-053,590.003,675.003,580.003,650.003,650.0033,070
2022-12-023,655.003,675.003,585.003,585.003,585.0021,991
2022-12-013,605.003,680.003,605.003,640.003,640.0019,708
2022-11-303,545.003,600.003,545.003,585.003,585.0025,312
2022-11-293,510.003,650.003,510.003,545.003,545.0026,625
2022-11-283,660.003,660.003,570.003,570.003,570.0020,742
2022-11-253,695.003,720.003,650.003,660.003,660.0029,798
2022-11-243,585.003,695.003,585.003,680.003,680.0028,306
2022-11-233,475.003,550.003,450.003,550.003,550.0022,685
2022-11-223,450.003,530.003,435.003,480.003,480.0025,214
2022-11-213,560.003,670.003,460.003,545.003,545.0030,636
2022-11-183,645.003,675.003,550.003,560.003,560.0033,888
2022-11-173,645.003,700.003,625.003,645.003,645.009,551
2022-11-163,680.003,705.003,640.003,640.003,640.0025,178
2022-11-153,705.003,705.003,670.003,670.003,670.0013,084
← NewerPage 16 of 21 · 1,229 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.