Korea Information Engineering Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,665.00 | 4,680.00 | 4,520.00 | 4,550.00 | 4,550.00 | 58,752 |
| 2022-05-18 | 4,710.00 | 4,825.00 | 4,690.00 | 4,690.00 | 4,690.00 | 71,214 |
| 2022-05-17 | 4,760.00 | 4,785.00 | 4,690.00 | 4,690.00 | 4,690.00 | 49,517 |
| 2022-05-16 | 4,640.00 | 4,910.00 | 4,640.00 | 4,740.00 | 4,740.00 | 53,832 |
| 2022-05-13 | 4,550.00 | 4,690.00 | 4,520.00 | 4,635.00 | 4,635.00 | 47,081 |
| 2022-05-12 | 4,760.00 | 4,850.00 | 4,600.00 | 4,600.00 | 4,600.00 | 70,422 |
| 2022-05-11 | 4,515.00 | 4,930.00 | 4,515.00 | 4,760.00 | 4,760.00 | 127,783 |
| 2022-05-10 | 4,555.00 | 4,615.00 | 4,310.00 | 4,610.00 | 4,610.00 | 73,690 |
| 2022-05-09 | 4,770.00 | 4,795.00 | 4,570.00 | 4,570.00 | 4,570.00 | 68,347 |
| 2022-05-06 | 4,780.00 | 4,930.00 | 4,745.00 | 4,820.00 | 4,820.00 | 163,008 |
| 2022-05-04 | 4,800.00 | 4,860.00 | 4,775.00 | 4,790.00 | 4,790.00 | 39,109 |
| 2022-05-03 | 4,800.00 | 4,920.00 | 4,790.00 | 4,800.00 | 4,800.00 | 66,125 |
| 2022-05-02 | 4,695.00 | 4,870.00 | 4,680.00 | 4,790.00 | 4,790.00 | 80,979 |
| 2022-04-29 | 4,610.00 | 4,760.00 | 4,595.00 | 4,680.00 | 4,680.00 | 65,084 |
| 2022-04-28 | 4,655.00 | 4,715.00 | 4,545.00 | 4,610.00 | 4,610.00 | 70,415 |
| 2022-04-27 | 4,740.00 | 4,745.00 | 4,650.00 | 4,660.00 | 4,660.00 | 55,555 |
| 2022-04-26 | 4,735.00 | 4,870.00 | 4,725.00 | 4,805.00 | 4,805.00 | 62,949 |
| 2022-04-25 | 4,800.00 | 4,900.00 | 4,650.00 | 4,775.00 | 4,775.00 | 109,244 |
| 2022-04-22 | 5,010.00 | 5,010.00 | 4,830.00 | 4,855.00 | 4,855.00 | 65,888 |
| 2022-04-21 | 5,130.00 | 5,180.00 | 4,990.00 | 5,010.00 | 5,010.00 | 78,239 |
| 2022-04-20 | 5,010.00 | 5,240.00 | 5,010.00 | 5,120.00 | 5,120.00 | 109,530 |
| 2022-04-19 | 4,980.00 | 5,040.00 | 4,930.00 | 5,000.00 | 5,000.00 | 50,254 |
| 2022-04-18 | 5,090.00 | 5,130.00 | 4,990.00 | 4,990.00 | 4,990.00 | 53,254 |
| 2022-04-15 | 5,060.00 | 5,160.00 | 4,940.00 | 5,110.00 | 5,110.00 | 93,268 |
| 2022-04-14 | 5,040.00 | 5,120.00 | 4,980.00 | 5,060.00 | 5,060.00 | 87,902 |
| 2022-04-13 | 4,885.00 | 5,100.00 | 4,855.00 | 5,030.00 | 5,030.00 | 112,447 |
| 2022-04-12 | 4,755.00 | 4,910.00 | 4,665.00 | 4,885.00 | 4,885.00 | 96,326 |
| 2022-04-11 | 4,770.00 | 4,850.00 | 4,645.00 | 4,790.00 | 4,790.00 | 90,131 |
| 2022-04-08 | 4,815.00 | 4,920.00 | 4,740.00 | 4,770.00 | 4,770.00 | 95,390 |
| 2022-04-07 | 5,050.00 | 5,050.00 | 4,790.00 | 4,815.00 | 4,815.00 | 163,496 |
| 2022-04-06 | 5,200.00 | 5,200.00 | 4,980.00 | 5,050.00 | 5,050.00 | 98,908 |
| 2022-04-05 | 5,210.00 | 5,230.00 | 5,080.00 | 5,200.00 | 5,200.00 | 137,292 |
| 2022-04-04 | 4,985.00 | 5,210.00 | 4,930.00 | 5,210.00 | 5,210.00 | 212,903 |
| 2022-04-01 | 5,090.00 | 5,150.00 | 4,985.00 | 4,985.00 | 4,985.00 | 158,790 |
| 2022-03-31 | 5,020.00 | 5,090.00 | 4,985.00 | 5,050.00 | 5,050.00 | 90,965 |
| 2022-03-30 | 5,110.00 | 5,190.00 | 4,965.00 | 4,975.00 | 4,975.00 | 378,760 |
| 2022-03-29 | 5,190.00 | 5,870.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1,845,289 |
| 2022-03-28 | 4,980.00 | 5,230.00 | 4,980.00 | 5,190.00 | 5,190.00 | 147,041 |
| 2022-03-25 | 5,150.00 | 5,160.00 | 4,960.00 | 4,970.00 | 4,970.00 | 215,472 |
| 2022-03-24 | 5,600.00 | 5,790.00 | 5,060.00 | 5,100.00 | 5,100.00 | 863,284 |
| 2022-03-23 | 5,190.00 | 6,070.00 | 5,110.00 | 5,680.00 | 5,680.00 | 3,443,687 |
| 2022-03-22 | 5,170.00 | 5,260.00 | 5,020.00 | 5,180.00 | 5,180.00 | 128,434 |
| 2022-03-21 | 5,110.00 | 5,360.00 | 5,000.00 | 5,170.00 | 5,170.00 | 449,090 |
| 2022-03-18 | 4,795.00 | 5,140.00 | 4,760.00 | 5,060.00 | 5,060.00 | 167,132 |
| 2022-03-17 | 4,760.00 | 4,945.00 | 4,710.00 | 4,795.00 | 4,795.00 | 148,985 |
| 2022-03-16 | 4,610.00 | 4,720.00 | 4,540.00 | 4,700.00 | 4,700.00 | 96,406 |
| 2022-03-15 | 4,665.00 | 4,750.00 | 4,530.00 | 4,585.00 | 4,585.00 | 107,377 |
| 2022-03-14 | 5,160.00 | 5,250.00 | 4,660.00 | 4,700.00 | 4,700.00 | 393,767 |
| 2022-03-11 | 4,575.00 | 5,380.00 | 4,550.00 | 5,000.00 | 5,000.00 | 704,625 |
| 2022-03-10 | 4,350.00 | 4,790.00 | 4,320.00 | 4,530.00 | 4,530.00 | 260,046 |
| 2022-03-08 | 4,175.00 | 4,335.00 | 4,145.00 | 4,280.00 | 4,280.00 | 92,193 |
| 2022-03-07 | 4,570.00 | 4,570.00 | 4,300.00 | 4,375.00 | 4,375.00 | 106,755 |
| 2022-03-04 | 4,810.00 | 4,870.00 | 4,570.00 | 4,585.00 | 4,585.00 | 141,210 |
| 2022-03-03 | 5,200.00 | 5,390.00 | 4,745.00 | 4,780.00 | 4,780.00 | 249,114 |
| 2022-03-02 | 4,715.00 | 4,945.00 | 4,710.00 | 4,815.00 | 4,815.00 | 85,318 |
| 2022-02-28 | 4,830.00 | 4,830.00 | 4,695.00 | 4,710.00 | 4,710.00 | 50,059 |
| 2022-02-25 | 4,665.00 | 4,875.00 | 4,665.00 | 4,785.00 | 4,785.00 | 96,390 |
| 2022-02-24 | 4,830.00 | 4,915.00 | 4,595.00 | 4,615.00 | 4,615.00 | 85,797 |
| 2022-02-23 | 4,795.00 | 4,870.00 | 4,740.00 | 4,835.00 | 4,835.00 | 72,654 |
| 2022-02-22 | 5,010.00 | 5,120.00 | 4,800.00 | 4,810.00 | 4,810.00 | 77,759 |
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.