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
2026-04-214,150.004,225.004,030.004,135.004,135.0055,271
2026-04-204,280.004,280.004,060.004,150.004,150.0041,672
2026-04-174,230.004,300.004,080.004,190.004,190.00102,387
2026-04-164,350.004,385.004,125.004,175.004,175.00105,481
2026-04-154,025.004,295.004,025.004,135.004,135.0053,382
2026-04-144,110.004,200.003,945.004,030.004,030.0037,752
2026-04-134,015.004,100.003,935.004,100.004,100.0051,552
2026-04-104,165.004,175.003,925.004,040.004,040.0070,205
2026-04-094,095.004,200.003,735.004,165.004,165.0081,958
2026-04-083,970.004,250.003,970.004,095.004,095.00107,311
2026-04-073,900.004,040.003,855.004,005.004,005.0042,779
2026-04-064,070.004,190.003,850.003,900.003,900.0069,700
2026-04-033,820.004,100.003,810.004,055.004,055.0071,686
2026-04-024,120.004,255.003,780.003,810.003,810.00108,034
2026-04-014,300.004,345.004,095.004,170.004,170.00112,941
2026-03-314,735.004,755.004,050.004,105.004,105.00367,033
2026-03-305,150.005,150.004,100.004,370.004,370.001,529,104
2026-03-273,500.004,520.003,400.004,520.004,520.001,194,880
2026-03-263,770.003,770.003,455.003,480.003,480.00137,343
2026-03-253,350.003,900.003,350.003,750.003,750.00316,624
2026-03-243,400.003,480.003,205.003,375.003,375.0069,445
2026-03-233,395.003,490.003,350.003,400.003,400.0048,845
2026-03-203,260.003,550.003,245.003,395.003,395.00155,177
2026-03-193,095.003,315.003,090.003,260.003,260.00108,303
2026-03-183,105.003,235.003,090.003,090.003,090.0020,772
2026-03-173,130.003,175.003,100.003,105.003,105.0013,062
2026-03-163,180.003,230.003,130.003,130.003,130.0012,135
2026-03-133,175.003,300.003,140.003,200.003,200.0036,617
2026-03-123,270.003,300.003,110.003,175.003,175.00104,899
2026-03-112,995.003,250.002,955.003,185.003,185.00126,885
2026-03-103,005.003,090.002,950.002,950.002,950.0017,609
2026-03-092,965.003,100.002,935.002,970.002,970.0017,406
2026-03-063,010.003,120.002,900.003,055.003,055.0038,521
2026-03-052,850.003,140.002,810.003,080.003,080.00105,319
2026-03-042,990.002,990.002,750.002,790.002,790.0090,476
2026-03-033,015.003,080.002,965.002,990.002,990.0049,293
2026-02-273,115.003,130.003,040.003,040.003,040.0024,307
2026-02-263,270.003,270.003,115.003,115.003,115.0047,845
2026-02-253,270.003,375.003,230.003,255.003,255.0047,309
2026-02-243,325.003,415.003,270.003,270.003,270.0092,200
2026-02-233,200.003,330.003,185.003,325.003,325.00121,209
2026-02-203,205.003,275.003,175.003,190.003,190.0028,671
2026-02-193,310.003,415.003,175.003,205.003,205.00124,065
2026-02-133,070.003,450.003,010.003,290.003,290.00314,459
2026-02-123,060.003,085.003,025.003,070.003,070.0012,482
2026-02-113,145.003,145.003,040.003,085.003,085.0019,471
2026-02-103,030.003,130.003,020.003,110.003,110.0024,433
2026-02-093,045.003,095.003,000.003,040.003,040.008,401
2026-02-063,070.003,100.002,990.003,045.003,045.0027,108
2026-02-053,135.003,145.003,045.003,100.003,100.0032,529
2026-02-043,120.003,265.003,060.003,170.003,170.0071,583
2026-02-033,090.003,130.003,055.003,095.003,095.0016,084
2026-02-023,170.003,170.003,040.003,040.003,040.0048,391
2026-01-303,120.003,175.003,025.003,170.003,170.0042,331
2026-01-293,180.003,255.003,080.003,120.003,120.0041,441
2026-01-283,190.003,225.003,115.003,180.003,180.0039,254
2026-01-273,150.003,190.003,100.003,175.003,175.0023,591
2026-01-263,150.003,195.003,125.003,150.003,150.0026,584
2026-01-233,165.003,230.003,110.003,170.003,170.009,318
2026-01-223,160.003,235.003,145.003,165.003,165.0027,217
← NewerPage 3 of 21 · 1,227 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.