Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,140.003,140.002,985.003,040.003,040.007,016
2026-07-203,100.003,145.003,020.003,065.003,065.0015,344
2026-07-163,120.003,135.003,060.003,125.003,125.008,688
2026-07-152,910.003,135.002,910.003,135.003,135.0027,479
2026-07-143,000.003,020.002,790.002,940.002,940.0094,663
2026-07-133,000.003,180.003,000.003,045.003,045.0031,653
2026-07-103,045.003,180.003,040.003,050.003,050.0013,052
2026-07-092,830.003,130.002,830.003,070.003,070.0043,937
2026-07-082,955.003,150.002,875.002,980.002,980.0048,090
2026-07-072,945.003,030.002,875.002,945.002,945.0023,612
2026-07-062,970.003,095.002,890.002,945.002,945.0036,985
2026-07-032,970.002,995.002,840.002,990.002,990.0029,378
2026-07-023,035.003,035.002,865.002,970.002,970.0029,877
2026-07-013,015.003,150.002,930.003,060.003,060.0036,385
2026-06-302,880.003,100.002,880.003,015.003,015.0033,147
2026-06-292,795.002,940.002,730.002,935.002,935.0030,295
2026-06-262,760.002,800.002,685.002,800.002,800.0057,782
2026-06-252,885.003,080.002,765.002,810.002,810.0041,787
2026-06-242,965.003,040.002,760.002,885.002,885.00101,825
2026-06-233,240.003,240.002,950.002,985.002,985.0081,148
2026-06-223,400.003,460.003,220.003,260.003,260.0085,049
2026-06-193,655.003,655.003,400.003,495.003,495.0067,719
2026-06-183,655.003,740.003,570.003,655.003,655.00102,067
2026-06-173,780.003,920.003,635.003,740.003,740.00135,602
2026-06-163,710.004,195.003,680.003,770.003,770.00448,760
2026-06-153,675.003,800.003,440.003,680.003,680.00230,331
2026-06-124,490.004,640.003,610.003,735.003,735.001,633,975
2026-06-113,400.003,730.003,250.003,570.003,570.0087,632
2026-06-103,465.003,750.003,300.003,400.003,400.0083,580
2026-06-093,410.003,695.003,365.003,495.003,495.0047,411
2026-06-083,500.003,650.003,190.003,410.003,410.0081,305
2026-06-053,865.003,875.003,520.003,650.003,650.0066,419
2026-06-043,865.004,030.003,720.003,935.003,935.0030,639
2026-06-024,140.004,145.003,500.003,865.003,865.0067,949
2026-06-014,500.004,500.003,930.004,040.004,040.00116,809
2026-05-294,710.004,770.004,255.004,370.004,370.00101,337
2026-05-284,735.004,800.004,520.004,725.004,725.0086,323
2026-05-275,050.005,050.004,600.004,740.004,740.00257,161
2026-05-264,950.006,050.004,740.005,050.005,050.001,220,405
2026-05-224,615.004,950.004,375.004,925.004,925.0092,459
2026-05-214,310.004,700.004,200.004,595.004,595.00116,660
2026-05-204,675.004,705.004,260.004,310.004,310.00113,603
2026-05-194,800.005,400.004,595.004,820.004,820.00691,516
2026-05-184,485.005,020.004,390.004,800.004,800.00435,503
2026-05-154,295.004,535.004,135.004,485.004,485.00110,554
2026-05-144,150.004,300.004,150.004,295.004,295.0041,834
2026-05-134,155.004,275.004,040.004,225.004,225.0072,019
2026-05-124,585.004,585.004,080.004,155.004,155.00118,105
2026-05-114,350.004,630.004,080.004,465.004,465.00139,982
2026-05-084,085.004,275.004,075.004,270.004,270.0043,133
2026-05-074,120.004,150.004,065.004,130.004,130.0027,738
2026-05-064,180.004,245.004,055.004,150.004,150.0053,175
2026-05-044,075.004,205.004,075.004,180.004,180.0019,259
2026-04-304,135.004,200.004,045.004,070.004,070.0030,472
2026-04-294,185.004,185.004,050.004,160.004,160.0024,013
2026-04-284,070.004,380.004,070.004,185.004,185.0038,925
2026-04-274,000.004,130.004,000.004,095.004,095.0045,825
2026-04-244,130.004,130.003,885.003,995.003,995.0022,407
2026-04-233,980.004,010.003,870.003,875.003,875.0053,982
2026-04-224,240.004,240.003,980.003,980.003,980.0055,175
← NewerPage 2 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.