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%WTI100.75▲ 1.29%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,720.003,765.003,675.003,675.003,675.0047,668
2022-11-113,700.003,725.003,680.003,720.003,720.0026,290
2022-11-103,650.003,690.003,595.003,650.003,650.0012,254
2022-11-093,690.003,730.003,685.003,690.003,690.0025,748
2022-11-083,615.003,690.003,615.003,685.003,685.0026,386
2022-11-073,670.003,670.003,605.003,610.003,610.0031,256
2022-11-043,665.003,695.003,590.003,670.003,670.0026,630
2022-11-033,625.003,690.003,615.003,665.003,665.0010,781
2022-11-023,605.003,695.003,605.003,670.003,670.0020,289
2022-11-013,640.003,695.003,605.003,620.003,620.0016,192
2022-10-313,625.003,665.003,600.003,605.003,605.0014,708
2022-10-283,635.003,650.003,600.003,625.003,625.0020,900
2022-10-273,575.003,635.003,560.003,635.003,635.0013,982
2022-10-263,620.003,755.003,575.003,575.003,575.0018,830
2022-10-253,670.003,745.003,615.003,615.003,615.0025,960
2022-10-243,550.003,660.003,545.003,655.003,655.0017,486
2022-10-213,440.003,580.003,440.003,500.003,500.0032,820
2022-10-203,600.003,700.003,440.003,440.003,440.0046,143
2022-10-193,720.003,820.003,600.003,600.003,600.0057,361
2022-10-183,655.003,785.003,645.003,780.003,780.0063,995
2022-10-173,475.003,765.003,420.003,645.003,645.00100,124
2022-10-143,300.003,500.003,260.003,475.003,475.0065,713
2022-10-133,385.003,385.003,195.003,215.003,215.0032,800
2022-10-123,350.003,435.003,310.003,410.003,410.0029,810
2022-10-113,600.003,600.003,350.003,380.003,380.0041,016
2022-10-073,610.003,735.003,500.003,605.003,605.0084,176
2022-10-063,565.003,695.003,530.003,605.003,605.0041,274
2022-10-053,520.003,590.003,480.003,520.003,520.0052,299
2022-10-043,390.003,525.003,380.003,480.003,480.0033,703
2022-09-303,230.003,400.003,190.003,360.003,360.0039,744
2022-09-293,355.003,465.003,300.003,300.003,300.0039,605
2022-09-283,355.003,470.003,215.003,335.003,335.0050,204
2022-09-273,380.003,450.003,250.003,375.003,375.0036,639
2022-09-263,555.003,595.003,300.003,380.003,380.0089,721
2022-09-233,795.003,795.003,610.003,610.003,610.0043,179
2022-09-223,875.003,880.003,665.003,775.003,775.0037,884
2022-09-213,930.003,950.003,850.003,875.003,875.0019,684
2022-09-203,835.003,930.003,810.003,930.003,930.0026,518
2022-09-193,940.004,010.003,740.003,835.003,835.0053,777
2022-09-164,080.004,115.003,950.003,960.003,960.0048,000
2022-09-154,010.004,395.004,010.004,115.004,115.00249,231
2022-09-144,015.004,070.003,810.003,990.003,990.0043,537
2022-09-133,895.004,200.003,895.004,015.004,015.0072,460
2022-09-083,885.003,945.003,840.003,840.003,840.0016,989
2022-09-074,030.004,040.003,830.003,920.003,920.0035,484
2022-09-063,850.004,010.003,830.003,970.003,970.0030,078
2022-09-053,880.003,940.003,755.003,880.003,880.0054,455
2022-09-023,975.004,050.003,880.003,880.003,880.0049,504
2022-09-014,110.004,110.003,975.003,975.003,975.0034,886
2022-08-314,010.004,125.003,975.004,080.004,080.0035,671
2022-08-304,020.004,135.003,970.004,010.004,010.0032,514
2022-08-293,990.004,075.003,920.004,065.004,065.0036,900
2022-08-264,245.004,290.004,100.004,110.004,110.0052,147
2022-08-254,100.004,230.004,085.004,225.004,225.0040,945
2022-08-243,940.004,060.003,920.004,060.004,060.0025,291
2022-08-233,970.004,015.003,870.003,950.003,950.0033,987
2022-08-224,095.004,100.003,990.004,010.004,010.0041,202
2022-08-194,150.004,220.004,125.004,135.004,135.0040,312
2022-08-184,230.004,230.004,100.004,190.004,190.0044,441
2022-08-174,305.004,480.004,180.004,230.004,230.00112,749
← NewerPage 17 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.