See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.40▲ 2.95%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,060.003,090.003,005.003,070.003,070.0046,405
2023-08-023,185.003,235.003,045.003,090.003,090.0060,460
2023-08-013,215.003,250.003,115.003,140.003,140.0035,302
2023-07-313,155.003,200.003,145.003,200.003,200.0019,059
2023-07-283,060.003,190.003,060.003,130.003,130.0020,822
2023-07-272,960.003,080.002,960.003,035.003,035.0037,279
2023-07-263,170.003,170.002,860.002,980.002,980.00134,061
2023-07-253,230.003,360.003,155.003,175.003,175.0041,872
2023-07-243,360.003,620.003,245.003,245.003,245.00156,041
2023-07-213,360.003,425.003,335.003,380.003,380.009,109
2023-07-203,360.003,400.003,340.003,360.003,360.0024,278
2023-07-193,415.003,420.003,350.003,390.003,390.0019,120
2023-07-183,410.003,465.003,375.003,410.003,410.0023,949
2023-07-173,455.003,490.003,395.003,410.003,410.0018,494
2023-07-143,480.003,490.003,420.003,455.003,455.0031,490
2023-07-133,420.003,475.003,420.003,455.003,455.0030,619
2023-07-123,425.003,455.003,385.003,420.003,420.0012,686
2023-07-113,370.003,420.003,370.003,420.003,420.0015,752
2023-07-103,345.003,370.003,280.003,370.003,370.0019,224
2023-07-073,340.003,365.003,280.003,345.003,345.0028,473
2023-07-063,475.003,510.003,360.003,365.003,365.0034,145
2023-07-053,500.003,555.003,450.003,475.003,475.0021,916
2023-07-043,525.003,560.003,460.003,500.003,500.0035,799
2023-07-033,380.003,585.003,380.003,525.003,525.0063,058
2023-06-303,400.003,420.003,330.003,380.003,380.0032,555
2023-06-293,465.003,465.003,395.003,430.003,430.0033,802
2023-06-283,470.003,475.003,440.003,475.003,475.0023,354
2023-06-273,540.003,540.003,465.003,475.003,475.0024,639
2023-06-263,720.003,750.003,460.003,475.003,475.00102,323
2023-06-233,485.003,600.003,480.003,570.003,570.0056,343
2023-06-223,505.003,545.003,485.003,495.003,495.0044,051
2023-06-213,570.003,610.003,550.003,560.003,560.0032,112
2023-06-203,615.003,625.003,545.003,570.003,570.0045,696
2023-06-193,545.003,615.003,530.003,615.003,615.0028,943
2023-06-163,545.003,565.003,525.003,530.003,530.0032,324
2023-06-153,600.003,655.003,520.003,540.003,540.0072,066
2023-06-143,710.003,725.003,565.003,620.003,620.0060,628
2023-06-133,690.003,725.003,685.003,710.003,710.0018,591
2023-06-123,705.003,750.003,665.003,705.003,705.0025,983
2023-06-093,715.003,750.003,515.003,705.003,705.0073,785
2023-06-083,710.003,720.003,665.003,715.003,715.0037,502
2023-06-073,765.003,795.003,710.003,720.003,720.0062,616
2023-06-053,840.003,845.003,735.003,750.003,750.0068,057
2023-06-023,810.003,850.003,715.003,850.003,850.0048,905
2023-06-013,855.003,855.003,760.003,810.003,810.0032,091
2023-05-313,870.003,890.003,810.003,855.003,855.0032,343
2023-05-303,730.003,860.003,730.003,850.003,850.0046,395
2023-05-263,805.003,815.003,725.003,730.003,730.0056,831
2023-05-253,795.003,885.003,765.003,785.003,785.0029,543
2023-05-243,835.003,835.003,770.003,795.003,795.0034,014
2023-05-233,970.003,970.003,810.003,840.003,840.0027,269
2023-05-223,810.003,845.003,795.003,810.003,810.0045,894
2023-05-193,775.003,850.003,770.003,810.003,810.0030,909
2023-05-183,725.003,820.003,725.003,765.003,765.0035,244
2023-05-173,690.003,745.003,650.003,705.003,705.0069,037
2023-05-163,810.003,855.003,690.003,710.003,710.00131,057
2023-05-154,000.004,000.003,860.003,880.003,880.0041,036
2023-05-124,040.004,040.003,970.004,000.004,000.0022,310
2023-05-113,970.004,045.003,930.004,040.004,040.0045,245
2023-05-104,000.004,095.003,960.003,970.003,970.0027,062
← NewerPage 14 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.