KL-Net Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4,165.00	4,200.00	4,075.00	4,170.00	3,563.95	133,616
2021-11-23	4,130.00	4,320.00	4,115.00	4,165.00	3,559.68	370,350
2021-11-22	4,260.00	4,260.00	4,095.00	4,130.00	3,529.76	263,165
2021-11-19	4,380.00	4,425.00	4,220.00	4,260.00	3,640.87	230,158
2021-11-18	4,420.00	4,425.00	4,300.00	4,380.00	3,743.43	327,112
2021-11-17	4,290.00	4,445.00	4,260.00	4,380.00	3,743.43	574,959
2021-11-16	4,250.00	4,470.00	4,250.00	4,290.00	3,666.51	608,105
2021-11-15	4,245.00	4,310.00	4,190.00	4,275.00	3,653.69	181,817
2021-11-12	4,025.00	4,370.00	4,025.00	4,245.00	3,628.05	907,040
2021-11-11	4,050.00	4,080.00	3,905.00	4,070.00	3,478.48	327,635
2021-11-10	4,185.00	4,220.00	4,010.00	4,055.00	3,465.66	353,208
2021-11-09	4,365.00	4,400.00	4,155.00	4,185.00	3,576.77	388,185
2021-11-08	4,210.00	4,390.00	4,175.00	4,360.00	3,726.34	392,604
2021-11-05	4,280.00	4,440.00	4,230.00	4,230.00	3,615.23	600,479
2021-11-04	4,400.00	4,465.00	4,180.00	4,235.00	3,619.50	675,038
2021-11-03	4,485.00	4,615.00	4,380.00	4,390.00	3,751.98	1,244,407
2021-11-02	4,365.00	4,580.00	4,360.00	4,470.00	3,820.35	1,730,053
2021-11-01	4,440.00	4,445.00	4,320.00	4,355.00	3,722.06	397,320
2021-10-29	4,340.00	4,480.00	4,320.00	4,355.00	3,722.06	950,255
2021-10-28	4,270.00	4,525.00	4,250.00	4,315.00	3,687.88	2,181,066
2021-10-27	4,290.00	4,350.00	4,230.00	4,265.00	3,645.14	255,810
2021-10-26	4,300.00	4,430.00	4,255.00	4,310.00	3,683.60	801,367
2021-10-25	4,185.00	4,310.00	4,150.00	4,285.00	3,662.24	344,731

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.