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
2025-10-242,935.002,995.002,935.002,955.002,955.0011,690
2025-10-232,925.003,000.002,920.002,935.002,935.0023,030
2025-10-222,960.002,990.002,910.002,960.002,960.0010,631
2025-10-212,970.003,025.002,945.002,960.002,960.0025,773
2025-10-202,935.002,970.002,870.002,970.002,970.0015,753
2025-10-172,965.002,995.002,910.002,935.002,935.0011,800
2025-10-162,945.003,020.002,920.002,995.002,995.0034,952
2025-10-152,910.002,950.002,890.002,940.002,940.0031,532
2025-10-142,960.002,960.002,900.002,905.002,905.0019,388
2025-10-132,950.002,980.002,845.002,955.002,955.0023,335
2025-10-103,010.003,010.002,920.002,980.002,980.0017,811
2025-10-022,960.002,990.002,955.002,975.002,975.0010,264
2025-10-012,965.002,975.002,915.002,960.002,960.0024,376
2025-09-302,985.003,020.002,950.002,965.002,965.0030,394
2025-09-292,920.003,030.002,920.002,985.002,985.0048,007
2025-09-262,970.002,975.002,915.002,915.002,915.0039,338
2025-09-253,060.003,060.002,910.002,970.002,970.0075,352
2025-09-242,980.003,095.002,960.003,095.003,095.0046,667
2025-09-233,115.003,145.002,955.003,000.003,000.00149,259
2025-09-223,080.003,160.003,045.003,145.003,145.0071,909
2025-09-193,150.003,155.003,045.003,110.003,110.0072,115
2025-09-183,205.003,205.003,110.003,150.003,150.0056,528
2025-09-173,120.003,205.003,115.003,205.003,205.0060,668
2025-09-163,180.003,185.003,090.003,135.003,135.00137,026
2025-09-153,400.003,400.003,135.003,215.003,215.00286,803
2025-09-123,520.003,845.003,265.003,360.003,360.001,030,680
2025-09-112,960.003,845.002,840.003,565.003,565.004,075,644
2025-09-102,820.003,010.002,820.002,960.002,960.0044,807
2025-09-092,805.002,855.002,805.002,840.002,840.0014,986
2025-09-082,820.002,840.002,795.002,840.002,840.006,853
2025-09-052,780.002,845.002,745.002,820.002,820.0021,948
2025-09-042,805.002,820.002,750.002,805.002,805.0011,052
2025-09-032,790.002,820.002,785.002,795.002,795.0016,427
2025-09-022,765.002,790.002,745.002,790.002,790.006,902
2025-09-012,795.002,795.002,740.002,760.002,760.0011,727
2025-08-292,785.002,835.002,770.002,820.002,820.0012,107
2025-08-282,815.002,840.002,767.002,785.002,785.006,215
2025-08-272,780.002,850.002,780.002,850.002,850.0010,340
2025-08-262,840.002,840.002,780.002,810.002,810.009,479
2025-08-252,840.002,855.002,825.002,840.002,840.005,536
2025-08-222,810.002,865.002,810.002,855.002,855.002,076
2025-08-212,790.002,865.002,790.002,830.002,830.008,403
2025-08-202,765.002,855.002,765.002,825.002,825.0015,197
2025-08-192,795.002,795.002,760.002,765.002,765.006,607
2025-08-182,795.002,855.002,755.002,820.002,820.0022,550
2025-08-142,825.002,845.002,800.002,830.002,830.006,437
2025-08-132,800.002,850.002,730.002,850.002,850.0041,665
2025-08-122,815.002,845.002,775.002,815.002,815.007,794
2025-08-112,825.002,855.002,800.002,840.002,840.0012,976
2025-08-082,845.002,875.002,825.002,825.002,825.005,176
2025-08-072,840.002,870.002,830.002,870.002,870.005,669
2025-08-062,870.002,875.002,825.002,870.002,870.009,808
2025-08-052,830.002,940.002,795.002,870.002,870.0023,096
2025-08-042,775.002,870.002,775.002,830.002,830.0010,738
2025-08-012,850.002,875.002,800.002,805.002,805.0021,108
2025-07-312,845.002,880.002,825.002,875.002,875.0015,788
2025-07-302,860.002,890.002,825.002,845.002,845.0014,545
2025-07-292,840.002,930.002,825.002,870.002,870.009,483
2025-07-282,875.002,905.002,835.002,870.002,870.0014,796
2025-07-252,825.002,925.002,820.002,905.002,905.0015,195
← NewerPage 5 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.