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
2026-10-202,770.002,835.002,700.002,730.002,730.006,166
2026-10-192,750.002,795.002,630.002,770.002,770.004,194
2026-10-162,685.002,750.002,650.002,750.002,750.006,154
2026-10-152,710.002,740.002,660.002,690.002,690.0010,324
2026-10-142,785.002,800.002,725.002,770.002,770.004,744
2026-10-132,830.002,845.002,735.002,815.002,815.0011,862
2026-10-122,900.002,900.002,835.002,850.002,850.009,975
2026-10-082,920.002,920.002,850.002,900.002,900.007,136
2026-10-072,960.002,965.002,860.002,920.002,920.0011,962
2026-10-062,985.002,985.002,930.002,965.002,965.005,871
2026-10-022,960.002,990.002,925.002,975.002,975.003,521
2026-10-012,940.002,975.002,905.002,975.002,975.0014,477
2026-09-302,970.002,980.002,925.002,940.002,940.007,375
2026-09-293,030.003,055.002,940.002,980.002,980.0011,908
2026-09-283,015.003,080.002,990.003,030.003,030.008,308
2026-09-233,060.003,085.003,000.003,020.003,020.009,210
2026-09-223,030.003,125.003,025.003,050.003,050.005,140
2026-09-213,085.003,090.003,020.003,050.003,050.004,603
2026-09-183,120.003,135.003,050.003,070.003,070.0014,942
2026-09-173,200.003,200.003,070.003,095.003,095.005,533
2026-09-163,170.003,230.003,100.003,120.003,120.006,637
2026-09-153,115.003,180.003,100.003,170.003,170.0011,649
2026-09-143,030.003,200.003,000.003,185.003,185.0024,668
2026-09-113,110.003,110.003,030.003,080.003,080.002,733
2026-09-103,020.003,095.003,010.003,095.003,095.004,214
2026-09-093,035.003,045.002,990.003,045.003,045.008,747
2026-09-083,075.003,075.003,000.003,035.003,035.0011,366
2026-09-073,075.003,100.003,015.003,070.003,070.009,588
2026-09-043,005.003,075.003,000.003,075.003,075.005,908
2026-09-033,010.003,040.002,915.003,030.003,030.009,487
2026-09-023,020.003,075.003,020.003,035.003,035.0012,032
2026-09-013,115.003,170.003,080.003,095.003,095.0020,621
2026-08-313,060.003,195.003,030.003,165.003,165.0017,869
2026-08-283,100.003,165.003,020.003,090.003,090.0018,176
2026-08-273,190.003,190.003,025.003,070.003,070.0013,729
2026-08-263,100.003,110.003,060.003,090.003,090.005,031
2026-08-253,005.003,105.002,965.003,085.003,085.0017,478
2026-08-243,030.003,035.002,975.003,020.003,020.0011,176
2026-08-213,070.003,170.002,965.003,035.003,035.007,056
2026-08-202,975.003,115.002,975.003,070.003,070.0023,213
2026-08-193,090.003,140.002,915.003,000.003,000.0047,190
2026-08-183,170.003,300.003,035.003,085.003,085.0061,335
2026-08-143,235.003,305.003,155.003,170.003,170.0034,348
2026-08-133,160.003,465.003,135.003,235.003,235.00110,910
2026-08-123,190.003,295.003,130.003,150.003,150.0038,473
2026-08-113,185.003,235.003,100.003,180.003,180.0061,098
2026-08-103,200.003,240.003,115.003,210.003,210.0024,902
2026-08-073,200.003,330.003,180.003,200.003,200.0010,906
2026-08-063,240.003,310.003,210.003,270.003,270.0017,758
2026-08-053,150.003,300.003,150.003,245.003,245.0023,920
2026-08-043,060.003,205.003,060.003,160.003,160.0019,767
2026-08-033,020.003,085.002,970.003,060.003,060.0020,408
2026-07-312,925.003,020.002,855.003,020.003,020.0028,178
2026-07-302,845.002,945.002,750.002,925.002,925.0016,682
2026-07-292,890.002,945.002,660.002,845.002,845.0048,582
2026-07-283,085.003,085.002,825.002,890.002,890.0015,799
2026-07-273,055.003,095.002,995.003,085.003,085.007,300
2026-07-243,070.003,095.003,000.003,080.003,080.005,036
2026-07-233,010.003,095.002,980.003,070.003,070.009,238
2026-07-223,030.003,140.002,990.003,015.003,015.0017,026
Page 1 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.