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%WTI98.58▲ 1.47%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,875.002,875.002,840.002,865.002,865.0015,487
2025-04-242,855.002,880.002,825.002,875.002,875.0014,095
2025-04-232,810.002,900.002,810.002,885.002,885.0020,400
2025-04-222,730.002,850.002,710.002,810.002,810.0031,151
2025-04-212,900.002,900.002,730.002,755.002,755.0075,191
2025-04-182,895.002,960.002,830.002,830.002,830.0024,578
2025-04-172,845.002,900.002,840.002,895.002,895.0017,684
2025-04-162,895.002,990.002,805.002,870.002,870.0029,552
2025-04-152,935.002,935.002,870.002,895.002,895.007,933
2025-04-142,910.003,000.002,905.002,960.002,960.0016,303
2025-04-112,895.003,045.002,850.002,905.002,905.0019,832
2025-04-102,790.002,925.002,790.002,895.002,895.0021,952
2025-04-092,880.002,900.002,780.002,790.002,790.0025,517
2025-04-082,875.002,945.002,865.002,900.002,900.0039,756
2025-04-072,905.003,000.002,745.002,875.002,875.0083,726
2025-04-042,860.003,045.002,860.002,910.002,910.0076,055
2025-04-032,890.002,930.002,840.002,860.002,860.0036,824
2025-04-022,805.002,890.002,795.002,890.002,890.0039,714
2025-04-012,715.002,830.002,660.002,805.002,805.0035,448
2025-03-312,560.002,660.002,560.002,645.002,645.008,823
2025-03-282,775.002,800.002,660.002,660.002,660.0010,500
2025-03-272,790.002,815.002,790.002,800.002,800.004,791
2025-03-262,805.002,825.002,690.002,815.002,815.0018,125
2025-03-252,800.002,855.002,750.002,830.002,830.0025,001
2025-03-242,735.002,805.002,635.002,800.002,800.0034,689
2025-03-212,755.002,770.002,680.002,750.002,750.007,310
2025-03-202,750.002,810.002,735.002,755.002,755.005,635
2025-03-192,725.002,780.002,710.002,775.002,775.0010,411
2025-03-182,705.002,790.002,705.002,750.002,750.003,661
2025-03-172,705.002,745.002,700.002,740.002,740.0013,301
2025-03-142,735.002,755.002,695.002,700.002,700.007,674
2025-03-132,765.002,765.002,730.002,760.002,760.0015,085
2025-03-122,720.002,780.002,715.002,765.002,765.008,082
2025-03-112,745.002,830.002,685.002,715.002,715.0015,257
2025-03-102,755.002,810.002,700.002,795.002,795.009,332
2025-03-072,740.002,800.002,740.002,785.002,785.006,350
2025-03-062,770.002,810.002,740.002,770.002,770.0011,043
2025-03-052,700.002,780.002,700.002,770.002,770.004,723
2025-03-042,755.002,755.002,670.002,730.002,730.004,117
2025-02-282,745.002,765.002,695.002,755.002,755.0013,664
2025-02-272,750.002,770.002,735.002,765.002,765.0010,447
2025-02-262,755.002,795.002,720.002,775.002,775.0012,321
2025-02-252,680.002,800.002,680.002,775.002,775.0012,851
2025-02-242,680.002,750.002,630.002,680.002,680.008,598
2025-02-212,705.002,705.002,615.002,680.002,680.006,272
2025-02-202,755.002,755.002,700.002,705.002,705.008,808
2025-02-192,695.002,755.002,675.002,755.002,755.0019,013
2025-02-182,700.002,705.002,670.002,705.002,705.0012,390
2025-02-172,680.002,725.002,660.002,700.002,700.007,946
2025-02-142,620.002,695.002,615.002,680.002,680.0013,413
2025-02-132,665.002,715.002,620.002,620.002,620.0013,106
2025-02-122,620.002,720.002,555.002,705.002,705.0024,934
2025-02-112,585.002,675.002,585.002,620.002,620.004,950
2025-02-102,630.002,630.002,535.002,590.002,590.007,574
2025-02-072,635.002,650.002,605.002,630.002,630.003,434
2025-02-062,625.002,670.002,625.002,660.002,660.0014,334
2025-02-052,620.002,660.002,560.002,625.002,625.008,026
2025-02-042,600.002,620.002,570.002,620.002,620.0012,110
2025-02-032,565.002,605.002,500.002,600.002,600.0021,441
2025-01-312,565.002,590.002,530.002,580.002,580.0012,257
← NewerPage 7 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.