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%WTI99.22▲ 2.13%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,535.002,580.002,535.002,580.002,580.004,191
2025-01-232,575.002,630.002,550.002,555.002,555.007,002
2025-01-222,530.002,600.002,525.002,580.002,580.0019,247
2025-01-212,615.002,615.002,515.002,530.002,530.009,890
2025-01-202,585.002,645.002,550.002,615.002,615.0011,990
2025-01-172,560.002,605.002,480.002,580.002,580.0036,640
2025-01-162,570.002,630.002,520.002,550.002,550.0022,474
2025-01-152,585.002,620.002,520.002,595.002,595.0014,171
2025-01-142,515.002,620.002,515.002,620.002,620.0027,003
2025-01-132,525.002,645.002,500.002,515.002,515.0010,163
2025-01-102,580.002,645.002,535.002,550.002,550.003,734
2025-01-092,500.002,580.002,470.002,580.002,580.0010,672
2025-01-082,540.002,640.002,485.002,500.002,500.0014,083
2025-01-072,550.002,580.002,525.002,540.002,540.006,769
2025-01-062,495.002,575.002,485.002,550.002,550.0017,512
2025-01-032,510.002,585.002,460.002,495.002,495.0018,329
2025-01-022,390.002,575.002,390.002,510.002,510.009,465
2024-12-302,370.002,440.002,370.002,390.002,390.008,814
2024-12-272,435.002,570.002,380.002,390.002,390.0014,370
2024-12-262,500.002,530.002,430.002,435.002,435.0014,738
2024-12-242,560.002,575.002,500.002,500.002,500.009,795
2024-12-232,485.002,610.002,480.002,560.002,560.007,272
2024-12-202,580.002,585.002,495.002,510.002,510.0023,926
2024-12-192,580.002,625.002,520.002,585.002,585.0032,394
2024-12-182,600.002,640.002,515.002,590.002,590.0013,919
2024-12-172,715.002,715.002,600.002,600.002,600.0026,757
2024-12-162,735.002,785.002,615.002,735.002,735.0050,514
2024-12-132,705.002,725.002,600.002,700.002,700.0045,284
2024-12-122,790.002,875.002,545.002,750.002,750.00155,488
2024-12-112,700.002,810.002,650.002,710.002,710.00112,539
2024-12-102,520.002,830.002,470.002,670.002,670.00303,389
2024-12-092,425.002,650.002,255.002,505.002,505.00254,420
2024-12-062,250.002,325.002,235.002,255.002,255.0036,435
2024-12-052,325.002,380.002,250.002,250.002,250.0015,103
2024-12-042,325.002,490.002,250.002,325.002,325.0025,573
2024-12-032,345.002,370.002,320.002,325.002,325.0020,835
2024-12-022,370.002,425.002,345.002,345.002,345.0010,934
2024-11-292,385.002,425.002,345.002,365.002,365.0048,711
2024-11-282,430.002,475.002,380.002,400.002,400.0017,352
2024-11-272,435.002,495.002,415.002,415.002,415.0015,603
2024-11-262,405.002,450.002,385.002,435.002,435.0013,247
2024-11-252,375.002,415.002,365.002,405.002,405.0017,413
2024-11-222,380.002,610.002,355.002,375.002,375.0020,908
2024-11-212,435.002,440.002,365.002,380.002,380.0016,920
2024-11-202,435.002,525.002,410.002,435.002,435.0013,644
2024-11-192,435.002,520.002,435.002,435.002,435.007,465
2024-11-182,425.002,600.002,355.002,435.002,435.0028,787
2024-11-152,445.002,465.002,400.002,425.002,425.0023,248
2024-11-142,425.002,500.002,425.002,465.002,465.008,963
2024-11-132,480.002,570.002,430.002,440.002,440.0011,565
2024-11-122,595.002,595.002,455.002,480.002,480.0013,399
2024-11-112,660.002,685.002,595.002,595.002,595.005,314
2024-11-082,690.002,705.002,635.002,685.002,685.001,468
2024-11-072,695.002,720.002,665.002,665.002,665.004,498
2024-11-062,700.002,770.002,685.002,695.002,695.009,592
2024-11-052,670.002,780.002,670.002,700.002,700.0011,797
2024-11-042,680.002,755.002,660.002,670.002,670.0010,597
2024-11-012,750.002,755.002,655.002,655.002,655.006,415
2024-10-312,685.002,745.002,620.002,735.002,735.0022,651
2024-10-302,655.002,720.002,655.002,685.002,685.005,176
← NewerPage 8 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.