See inside every stock. Pro
WatchlistPro
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%WTI99.56▲ 2.48%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,825.002,925.002,820.002,905.002,905.0015,195
2025-07-242,810.002,885.002,795.002,850.002,850.0020,174
2025-07-232,835.002,865.002,810.002,840.002,840.004,765
2025-07-222,855.002,880.002,830.002,855.002,855.004,097
2025-07-212,850.002,890.002,820.002,855.002,855.003,910
2025-07-182,860.002,900.002,850.002,875.002,875.008,107
2025-07-172,860.002,885.002,835.002,885.002,885.009,980
2025-07-162,875.002,875.002,840.002,860.002,860.0010,035
2025-07-152,850.002,920.002,825.002,875.002,875.0013,896
2025-07-142,880.002,880.002,825.002,850.002,850.007,547
2025-07-112,895.002,905.002,860.002,880.002,880.005,752
2025-07-102,915.002,915.002,880.002,880.002,880.005,926
2025-07-092,900.002,930.002,885.002,915.002,915.0019,880
2025-07-082,835.002,880.002,835.002,870.002,870.006,101
2025-07-072,850.002,850.002,810.002,835.002,835.0012,535
2025-07-042,895.002,920.002,825.002,840.002,840.007,626
2025-07-032,815.002,870.002,815.002,870.002,870.0011,146
2025-07-022,850.002,880.002,815.002,845.002,845.0010,895
2025-07-012,815.002,885.002,815.002,845.002,845.0019,251
2025-06-302,875.002,875.002,820.002,830.002,830.0027,854
2025-06-272,870.002,910.002,800.002,910.002,910.0014,068
2025-06-262,875.002,910.002,775.002,870.002,870.0038,690
2025-06-252,950.003,000.002,850.002,875.002,875.0058,032
2025-06-242,935.002,985.002,885.002,940.002,940.0025,586
2025-06-232,990.002,990.002,885.002,935.002,935.0053,790
2025-06-202,970.003,025.002,955.002,990.002,990.0027,376
2025-06-192,950.003,050.002,900.002,970.002,970.0048,628
2025-06-182,875.002,920.002,865.002,900.002,900.0028,352
2025-06-172,860.002,935.002,830.002,860.002,860.0022,247
2025-06-162,855.002,895.002,805.002,860.002,860.0022,684
2025-06-133,010.003,040.002,845.002,855.002,855.0036,556
2025-06-123,045.003,100.003,005.003,005.003,005.0020,685
2025-06-113,035.003,090.002,980.003,045.003,045.0020,786
2025-06-102,930.003,010.002,925.003,010.003,010.0021,986
2025-06-092,900.002,985.002,880.002,955.002,955.0014,747
2025-06-052,880.002,995.002,865.002,875.002,875.0017,405
2025-06-042,820.002,935.002,815.002,855.002,855.0011,878
2025-06-022,895.002,895.002,820.002,820.002,820.0032,253
2025-05-302,865.002,930.002,865.002,895.002,895.0018,944
2025-05-292,810.002,940.002,800.002,865.002,865.0037,496
2025-05-282,865.002,895.002,800.002,830.002,830.0024,432
2025-05-272,925.002,925.002,825.002,895.002,895.0011,851
2025-05-262,860.002,935.002,815.002,925.002,925.0017,728
2025-05-232,820.002,930.002,820.002,880.002,880.0028,178
2025-05-222,865.002,890.002,805.002,850.002,850.0019,128
2025-05-212,950.002,985.002,855.002,865.002,865.0020,282
2025-05-202,860.002,990.002,855.002,950.002,950.0025,320
2025-05-192,955.002,980.002,860.002,860.002,860.0042,221
2025-05-162,875.003,030.002,810.002,980.002,980.0045,316
2025-05-152,970.003,005.002,890.002,900.002,900.0018,869
2025-05-142,975.003,010.002,900.002,975.002,975.0027,555
2025-05-133,005.003,025.002,975.003,010.003,010.0014,209
2025-05-123,145.003,145.002,940.003,005.003,005.0041,387
2025-05-093,075.003,240.003,035.003,175.003,175.0078,943
2025-05-082,810.003,100.002,810.003,100.003,100.0094,932
2025-05-072,905.002,945.002,800.002,800.002,800.0047,845
2025-05-022,855.002,905.002,855.002,905.002,905.0015,293
2025-04-302,895.002,935.002,810.002,855.002,855.0019,599
2025-04-292,880.002,930.002,830.002,895.002,895.0028,057
2025-04-282,850.002,900.002,770.002,880.002,880.0043,284
← NewerPage 6 of 21 · 1,228 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.