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%WTI100.41▲ 0.95%
← 039740.KQ stock page

Korea Information Engineering Services Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,330.004,420.004,315.004,370.004,370.0051,077
2022-08-124,340.004,340.004,280.004,330.004,330.0037,960
2022-08-114,270.004,365.004,270.004,275.004,275.0029,097
2022-08-104,300.004,375.004,270.004,270.004,270.0063,764
2022-08-094,335.004,375.004,245.004,275.004,275.0076,448
2022-08-084,490.004,490.004,315.004,335.004,335.00102,151
2022-08-054,460.004,800.004,330.004,490.004,490.00552,591
2022-08-044,500.004,520.004,400.004,450.004,450.00153,909
2022-08-034,235.004,540.004,215.004,500.004,500.00478,121
2022-08-024,335.004,340.004,170.004,205.004,205.00207,645
2022-08-014,060.004,635.004,050.004,370.004,370.003,341,888
2022-07-293,950.004,485.003,950.004,030.004,030.001,143,697
2022-07-283,960.003,995.003,920.003,935.003,935.0061,867
2022-07-273,935.004,020.003,905.003,905.003,905.00115,529
2022-07-263,940.004,215.003,830.003,950.003,950.00486,298
2022-07-253,825.004,640.003,770.003,935.003,935.002,860,768
2022-07-223,755.003,825.003,750.003,785.003,785.0041,599
2022-07-213,800.003,805.003,730.003,750.003,750.0031,760
2022-07-203,765.003,815.003,725.003,730.003,730.0052,447
2022-07-193,575.003,995.003,575.003,750.003,750.00578,416
2022-07-183,480.003,670.003,465.003,575.003,575.0073,664
2022-07-153,545.003,610.003,430.003,445.003,445.0029,283
2022-07-143,545.003,630.003,490.003,545.003,545.0063,500
2022-07-133,460.003,535.003,410.003,510.003,510.0074,312
2022-07-123,690.003,700.003,450.003,505.003,505.00120,101
2022-07-113,795.004,440.003,650.003,690.003,690.001,235,522
2022-07-083,780.003,850.003,730.003,795.003,795.0033,200
2022-07-073,700.003,895.003,700.003,770.003,770.0099,725
2022-07-063,730.003,730.003,570.003,690.003,690.0047,126
2022-07-053,395.003,590.003,395.003,560.003,560.0046,263
2022-07-043,390.003,555.003,350.003,415.003,415.0046,665
2022-07-013,505.003,635.003,390.003,390.003,390.0034,220
2022-06-303,685.003,715.003,535.003,550.003,550.0031,049
2022-06-293,740.003,750.003,625.003,730.003,730.0028,167
2022-06-283,645.003,755.003,630.003,740.003,740.0052,461
2022-06-273,470.003,670.003,470.003,625.003,625.0042,244
2022-06-243,200.003,450.003,200.003,435.003,435.0045,676
2022-06-233,460.003,525.003,115.003,200.003,200.0077,647
2022-06-223,730.003,765.003,460.003,460.003,460.0061,027
2022-06-213,530.004,150.003,460.003,700.003,700.00504,238
2022-06-203,990.004,030.003,530.003,530.003,530.0084,732
2022-06-173,870.003,990.003,675.003,990.003,990.0066,553
2022-06-163,860.004,010.003,850.003,885.003,885.0059,823
2022-06-153,965.004,030.003,730.003,825.003,825.00107,576
2022-06-143,870.004,050.003,850.003,990.003,990.0079,675
2022-06-134,350.004,350.004,070.004,080.004,080.00136,097
2022-06-104,490.004,590.004,390.004,405.004,405.0049,275
2022-06-094,500.004,500.004,405.004,490.004,490.0029,955
2022-06-084,545.004,590.004,495.004,500.004,500.0044,700
2022-06-074,610.004,680.004,545.004,590.004,590.0061,434
2022-06-034,635.004,675.004,610.004,610.004,610.0042,306
2022-06-024,620.004,690.004,585.004,635.004,635.0043,079
2022-05-314,660.004,730.004,610.004,610.004,610.0057,884
2022-05-304,465.004,700.004,465.004,660.004,660.0095,833
2022-05-274,435.004,540.004,415.004,435.004,435.0033,231
2022-05-264,435.004,555.004,425.004,425.004,425.0045,709
2022-05-254,430.004,475.004,400.004,435.004,435.0037,673
2022-05-244,540.004,570.004,390.004,450.004,450.0052,525
2022-05-234,460.004,650.004,460.004,480.004,480.0052,026
2022-05-204,550.004,630.004,450.004,460.004,460.0064,357
← NewerPage 18 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.