Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,160.003,235.003,145.003,165.003,165.0027,217
2026-01-213,195.003,240.003,115.003,215.003,215.0037,449
2026-01-203,140.003,220.003,055.003,220.003,220.0046,713
2026-01-193,070.003,140.003,070.003,140.003,140.0018,557
2026-01-163,055.003,100.003,040.003,070.003,070.0014,594
2026-01-153,060.003,095.003,005.003,085.003,085.0032,058
2026-01-143,030.003,090.003,025.003,065.003,065.0018,094
2026-01-133,140.003,145.003,025.003,025.003,025.0061,271
2026-01-123,165.003,200.003,100.003,140.003,140.0064,278
2026-01-093,015.003,170.003,010.003,160.003,160.0068,294
2026-01-083,100.003,100.003,005.003,040.003,040.0012,723
2026-01-073,035.003,120.003,015.003,035.003,035.0029,548
2026-01-063,000.003,040.002,985.003,035.003,035.0017,030
2026-01-053,030.003,085.002,932.003,000.003,000.0047,654
2026-01-023,025.003,040.003,000.003,040.003,040.0030,013
2025-12-303,000.003,035.002,985.003,025.003,025.0015,948
2025-12-293,000.003,040.002,975.002,995.002,995.0016,808
2025-12-262,950.002,980.002,950.002,960.002,960.009,982
2025-12-242,930.003,035.002,905.002,950.002,950.0056,764
2025-12-232,945.003,275.002,910.002,920.002,920.00303,222
2025-12-223,000.003,045.002,910.002,935.002,935.0039,582
2025-12-192,965.003,005.002,965.003,000.003,000.0015,699
2025-12-182,975.003,005.002,950.002,965.002,965.005,233
2025-12-172,980.003,025.002,965.003,005.003,005.0013,407
2025-12-163,020.003,040.002,950.003,000.003,000.0018,694
2025-12-152,995.003,050.002,960.003,020.003,020.0015,845
2025-12-123,005.003,035.002,985.003,005.003,005.009,086
2025-12-113,010.003,050.002,935.003,005.003,005.0033,326
2025-12-102,950.003,010.002,925.003,010.003,010.0020,462
2025-12-092,915.003,065.002,915.002,970.002,970.0059,644
2025-12-083,000.003,000.002,910.002,945.002,945.0021,429
2025-12-053,000.003,005.002,930.002,970.002,970.0013,909
2025-12-043,015.003,015.002,955.003,005.003,005.007,760
2025-12-032,990.003,030.002,965.003,015.003,015.004,452
2025-12-023,045.003,045.002,950.002,960.002,960.0013,431
2025-12-012,990.003,050.002,955.002,965.002,965.0013,054
2025-11-282,990.003,065.002,965.002,985.002,985.0022,954
2025-11-272,920.002,995.002,885.002,990.002,990.0010,366
2025-11-262,900.002,970.002,900.002,950.002,950.008,622
2025-11-252,970.002,970.002,900.002,900.002,900.007,556
2025-11-242,915.002,975.002,900.002,935.002,935.0011,058
2025-11-213,000.003,000.002,885.002,920.002,920.0010,172
2025-11-202,935.003,040.002,935.003,000.003,000.0017,071
2025-11-192,910.002,980.002,905.002,930.002,930.0021,504
2025-11-183,000.003,020.002,915.002,945.002,945.0017,070
2025-11-172,945.002,995.002,915.002,965.002,965.0019,114
2025-11-142,965.003,065.002,950.002,975.002,975.0017,928
2025-11-133,100.003,100.002,985.002,995.002,995.0025,960
2025-11-122,950.003,090.002,950.003,090.003,090.0042,771
2025-11-113,020.003,065.002,950.002,950.002,950.0045,144
2025-11-102,910.003,070.002,910.003,020.003,020.0037,618
2025-11-072,935.002,975.002,920.002,925.002,925.0011,924
2025-11-062,920.002,995.002,905.002,970.002,970.0017,271
2025-11-053,025.003,025.002,880.002,920.002,920.0039,364
2025-11-042,970.003,085.002,920.003,065.003,065.0066,032
2025-11-032,840.003,020.002,840.002,995.002,995.0057,916
2025-10-312,860.002,940.002,820.002,840.002,840.0042,199
2025-10-302,970.003,000.002,870.002,900.002,900.0012,069
2025-10-292,970.002,975.002,915.002,970.002,970.0026,660
2025-10-282,945.002,975.002,930.002,970.002,970.0031,404
← NewerPage 4 of 5 · 246 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.