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%WTI100.85▲ 1.39%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,100.004,110.003,965.004,000.004,000.0031,391
2023-05-084,050.004,200.004,020.004,100.004,100.0026,853
2023-05-044,125.004,125.004,015.004,050.004,050.0045,420
2023-05-034,210.004,225.004,125.004,130.004,130.0050,466
2023-05-024,050.004,240.004,050.004,210.004,210.0070,968
2023-04-284,065.004,135.004,030.004,030.004,030.0062,748
2023-04-274,040.004,080.003,930.004,025.004,025.0035,765
2023-04-263,840.004,050.003,720.004,040.004,040.0066,871
2023-04-253,950.003,950.003,700.003,880.003,880.0062,831
2023-04-244,035.004,045.003,875.003,950.003,950.0079,114
2023-04-214,200.004,200.004,020.004,045.004,045.0079,616
2023-04-204,305.004,370.004,205.004,230.004,230.0065,970
2023-04-194,295.004,360.004,265.004,295.004,295.0092,452
2023-04-184,290.004,355.004,175.004,295.004,295.00115,736
2023-04-174,140.004,295.004,105.004,290.004,290.0093,029
2023-04-144,100.004,140.004,070.004,100.004,100.0031,974
2023-04-134,140.004,155.004,010.004,060.004,060.0027,763
2023-04-124,095.004,180.004,060.004,140.004,140.0030,936
2023-04-114,020.004,100.003,920.004,095.004,095.0035,959
2023-04-104,155.004,155.003,920.004,020.004,020.0060,846
2023-04-074,245.004,280.004,080.004,100.004,100.0074,884
2023-04-064,130.004,265.004,065.004,235.004,235.00128,604
2023-04-054,125.004,185.004,090.004,130.004,130.0090,816
2023-04-044,090.004,145.004,010.004,125.004,125.0090,931
2023-04-033,885.004,085.003,885.004,085.004,085.00129,349
2023-03-313,870.003,940.003,750.003,885.003,885.0074,454
2023-03-303,855.003,945.003,785.003,860.003,860.0046,952
2023-03-293,855.003,875.003,790.003,855.003,855.0035,708
2023-03-283,860.003,915.003,845.003,855.003,855.0032,562
2023-03-273,840.003,910.003,775.003,875.003,875.0039,190
2023-03-243,725.003,840.003,705.003,840.003,840.0046,060
2023-03-233,815.003,815.003,705.003,705.003,705.0079,476
2023-03-223,900.003,905.003,805.003,845.003,845.0082,017
2023-03-213,965.004,030.003,845.003,900.003,900.0049,464
2023-03-203,985.004,050.003,930.003,965.003,965.0025,253
2023-03-173,900.004,020.003,885.003,985.003,985.0063,073
2023-03-163,880.003,910.003,730.003,885.003,885.0065,128
2023-03-153,760.003,910.003,760.003,870.003,870.0054,275
2023-03-143,915.003,945.003,610.003,720.003,720.00102,090
2023-03-133,865.003,970.003,830.003,945.003,945.0089,230
2023-03-104,070.004,110.003,965.003,965.003,965.0065,911
2023-03-094,250.004,315.004,050.004,070.004,070.00167,153
2023-03-084,420.004,420.004,265.004,270.004,270.0083,465
2023-03-074,425.004,465.004,360.004,420.004,420.00114,445
2023-03-064,290.004,495.004,245.004,425.004,425.00171,188
2023-03-034,300.004,370.004,235.004,270.004,270.0084,321
2023-03-024,370.004,425.004,265.004,305.004,305.00178,253
2023-02-284,340.004,450.004,280.004,400.004,400.00211,888
2023-02-274,310.004,390.004,220.004,320.004,320.00262,896
2023-02-244,180.004,820.004,160.004,270.004,270.001,678,310
2023-02-234,000.004,215.003,990.004,170.004,170.00126,131
2023-02-224,050.004,135.003,980.004,010.004,010.00108,186
2023-02-214,275.004,275.004,140.004,140.004,140.0088,217
2023-02-204,145.004,230.004,030.004,230.004,230.00144,072
2023-02-174,210.004,210.004,110.004,140.004,140.0080,923
2023-02-164,180.004,280.004,160.004,205.004,205.00168,121
2023-02-154,345.004,345.004,140.004,170.004,170.00270,495
2023-02-144,510.004,655.004,250.004,360.004,360.00362,506
2023-02-134,645.004,725.004,415.004,500.004,500.00404,675
2023-02-105,170.005,170.004,655.004,675.004,675.00780,627
← NewerPage 15 of 21 · 1,229 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.