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%WTI99.19▲ 2.10%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,715.002,715.002,665.002,665.002,665.001,750
2024-10-282,690.002,695.002,660.002,670.002,670.003,812
2024-10-252,700.002,705.002,670.002,680.002,680.004,799
2024-10-242,665.002,705.002,665.002,695.002,695.004,839
2024-10-232,650.002,675.002,650.002,665.002,665.002,645
2024-10-222,650.002,705.002,625.002,650.002,650.0015,620
2024-10-212,645.002,650.002,625.002,650.002,650.006,036
2024-10-182,635.002,660.002,615.002,655.002,655.004,912
2024-10-172,610.002,650.002,610.002,635.002,635.005,062
2024-10-162,645.002,645.002,590.002,635.002,635.008,283
2024-10-152,640.002,650.002,620.002,620.002,620.005,670
2024-10-142,620.002,660.002,570.002,615.002,615.009,532
2024-10-112,610.002,655.002,600.002,600.002,600.005,865
2024-10-102,650.002,675.002,620.002,625.002,625.007,293
2024-10-082,645.002,730.002,645.002,650.002,650.0010,362
2024-10-072,675.002,710.002,640.002,645.002,645.0011,992
2024-10-042,645.002,705.002,620.002,660.002,660.0012,374
2024-10-022,630.002,640.002,585.002,620.002,620.007,467
2024-09-302,635.002,675.002,605.002,630.002,630.008,644
2024-09-272,615.002,645.002,585.002,635.002,635.005,929
2024-09-262,615.002,675.002,595.002,615.002,615.005,629
2024-09-252,620.002,630.002,565.002,590.002,590.005,787
2024-09-242,585.002,625.002,550.002,550.002,550.006,098
2024-09-232,550.002,615.002,515.002,560.002,560.0010,392
2024-09-202,520.002,625.002,505.002,550.002,550.008,134
2024-09-192,485.002,640.002,485.002,520.002,520.0012,878
2024-09-132,470.002,545.002,460.002,485.002,485.0013,694
2024-09-122,425.002,495.002,425.002,460.002,460.005,748
2024-09-112,480.002,530.002,425.002,425.002,425.0013,916
2024-09-102,530.002,540.002,465.002,480.002,480.006,605
2024-09-092,530.002,530.002,450.002,505.002,505.0020,278
2024-09-062,580.002,580.002,525.002,535.002,535.009,337
2024-09-052,635.002,640.002,560.002,580.002,580.009,418
2024-09-042,680.002,680.002,615.002,615.002,615.009,152
2024-09-032,670.002,730.002,650.002,710.002,710.0012,144
2024-09-022,670.002,790.002,610.002,645.002,645.0014,717
2024-08-302,580.002,640.002,560.002,605.002,605.007,574
2024-08-292,625.002,730.002,560.002,580.002,580.0023,154
2024-08-282,645.002,675.002,615.002,625.002,625.006,743
2024-08-272,655.002,660.002,600.002,645.002,645.007,638
2024-08-262,690.002,720.002,660.002,660.002,660.006,889
2024-08-232,700.002,735.002,685.002,690.002,690.005,780
2024-08-222,725.002,805.002,700.002,700.002,700.006,591
2024-08-212,770.002,770.002,720.002,725.002,725.006,746
2024-08-202,760.002,800.002,725.002,770.002,770.0012,469
2024-08-192,740.002,795.002,720.002,755.002,755.0013,332
2024-08-162,710.002,795.002,710.002,740.002,740.009,304
2024-08-142,735.002,800.002,710.002,710.002,710.0010,221
2024-08-132,680.002,770.002,625.002,735.002,735.0019,954
2024-08-122,675.002,685.002,630.002,680.002,680.0010,987
2024-08-092,700.002,750.002,630.002,680.002,680.0010,572
2024-08-082,650.002,730.002,590.002,630.002,630.0019,363
2024-08-072,615.002,700.002,600.002,655.002,655.0018,457
2024-08-062,565.002,690.002,500.002,650.002,650.0031,718
2024-08-052,865.002,865.002,550.002,590.002,590.0041,078
2024-08-022,865.002,895.002,825.002,875.002,875.0015,089
2024-08-012,870.002,880.002,840.002,865.002,865.0013,059
2024-07-312,880.002,880.002,840.002,870.002,870.002,557
2024-07-302,860.002,890.002,830.002,880.002,880.005,222
2024-07-292,810.002,875.002,810.002,860.002,860.0010,344
← NewerPage 9 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.