Korea Information Engineering Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,905.00 | 5,110.00 | 4,820.00 | 5,040.00 | 5,040.00 | 93,152 |
| 2022-02-18 | 4,760.00 | 5,050.00 | 4,760.00 | 5,050.00 | 5,050.00 | 80,935 |
| 2022-02-17 | 4,850.00 | 4,965.00 | 4,745.00 | 4,835.00 | 4,835.00 | 148,470 |
| 2022-02-16 | 4,650.00 | 4,825.00 | 4,650.00 | 4,770.00 | 4,770.00 | 101,162 |
| 2022-02-15 | 4,720.00 | 4,855.00 | 4,550.00 | 4,610.00 | 4,610.00 | 163,135 |
| 2022-02-14 | 5,290.00 | 5,340.00 | 4,765.00 | 4,765.00 | 4,765.00 | 273,243 |
| 2022-02-11 | 5,240.00 | 5,480.00 | 5,100.00 | 5,430.00 | 5,430.00 | 102,211 |
| 2022-02-10 | 5,510.00 | 5,540.00 | 5,250.00 | 5,270.00 | 5,270.00 | 79,570 |
| 2022-02-09 | 5,300.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | 109,736 |
| 2022-02-08 | 5,350.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | 116,157 |
| 2022-02-07 | 5,200.00 | 5,420.00 | 5,140.00 | 5,350.00 | 5,350.00 | 194,646 |
| 2022-02-04 | 5,220.00 | 5,280.00 | 4,950.00 | 5,110.00 | 5,110.00 | 202,530 |
| 2022-02-03 | 4,990.00 | 5,240.00 | 4,980.00 | 5,210.00 | 5,210.00 | 160,554 |
| 2022-01-28 | 4,755.00 | 5,010.00 | 4,640.00 | 4,935.00 | 4,935.00 | 291,379 |
| 2022-01-27 | 5,090.00 | 5,130.00 | 4,720.00 | 4,755.00 | 4,755.00 | 283,635 |
| 2022-01-26 | 5,060.00 | 5,730.00 | 5,030.00 | 5,060.00 | 5,060.00 | 996,673 |
| 2022-01-25 | 5,270.00 | 5,470.00 | 5,010.00 | 5,010.00 | 5,010.00 | 239,931 |
| 2022-01-24 | 5,600.00 | 5,690.00 | 5,280.00 | 5,320.00 | 5,320.00 | 263,641 |
| 2022-01-21 | 5,700.00 | 6,120.00 | 5,590.00 | 5,770.00 | 5,770.00 | 834,735 |
| 2022-01-20 | 5,470.00 | 5,790.00 | 5,400.00 | 5,700.00 | 5,700.00 | 398,716 |
| 2022-01-19 | 5,440.00 | 5,670.00 | 5,230.00 | 5,560.00 | 5,560.00 | 399,975 |
| 2022-01-18 | 5,560.00 | 6,840.00 | 5,550.00 | 5,700.00 | 5,700.00 | 5,365,104 |
| 2022-01-17 | 6,160.00 | 6,180.00 | 5,400.00 | 5,520.00 | 5,520.00 | 806,820 |
| 2022-01-14 | 6,460.00 | 6,640.00 | 6,340.00 | 6,520.00 | 6,520.00 | 402,714 |
| 2022-01-13 | 6,780.00 | 6,920.00 | 6,400.00 | 6,600.00 | 6,600.00 | 651,443 |
| 2022-01-12 | 6,690.00 | 6,980.00 | 6,440.00 | 6,830.00 | 6,830.00 | 654,665 |
| 2022-01-11 | 7,300.00 | 7,350.00 | 6,510.00 | 6,690.00 | 6,690.00 | 954,096 |
| 2022-01-10 | 7,680.00 | 7,700.00 | 7,280.00 | 7,530.00 | 7,530.00 | 385,333 |
| 2022-01-07 | 7,250.00 | 7,560.00 | 7,000.00 | 7,560.00 | 7,560.00 | 420,086 |
| 2022-01-06 | 8,100.00 | 8,100.00 | 7,490.00 | 7,760.00 | 7,760.00 | 739,844 |
| 2022-01-05 | 7,590.00 | 9,270.00 | 7,350.00 | 8,720.00 | 8,720.00 | 11,151,960 |
| 2022-01-04 | 7,520.00 | 7,610.00 | 7,180.00 | 7,490.00 | 7,490.00 | 1,867,822 |
| 2022-01-03 | 7,910.00 | 8,010.00 | 7,100.00 | 7,230.00 | 7,230.00 | 4,539,636 |
| 2021-12-30 | 5,180.00 | 6,730.00 | 5,180.00 | 6,730.00 | 6,730.00 | 3,042,743 |
| 2021-12-29 | 5,230.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | 20,328 |
| 2021-12-28 | 5,400.00 | 5,440.00 | 5,190.00 | 5,230.00 | 5,230.00 | 28,919 |
| 2021-12-27 | 5,400.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,400.00 | 61,318 |
| 2021-12-24 | 5,230.00 | 5,400.00 | 5,210.00 | 5,320.00 | 5,320.00 | 68,874 |
| 2021-12-23 | 4,810.00 | 5,900.00 | 4,810.00 | 5,160.00 | 5,160.00 | 580,691 |
| 2021-12-22 | 4,775.00 | 4,825.00 | 4,750.00 | 4,790.00 | 4,790.00 | 16,276 |
| 2021-12-21 | 4,745.00 | 4,775.00 | 4,700.00 | 4,775.00 | 4,775.00 | 18,359 |
| 2021-12-20 | 4,950.00 | 4,955.00 | 4,795.00 | 4,795.00 | 4,795.00 | 27,310 |
| 2021-12-17 | 5,050.00 | 5,090.00 | 4,975.00 | 5,000.00 | 5,000.00 | 33,215 |
| 2021-12-16 | 4,910.00 | 5,120.00 | 4,910.00 | 5,050.00 | 5,050.00 | 24,897 |
| 2021-12-15 | 4,920.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,910.00 | 40,695 |
| 2021-12-14 | 5,000.00 | 5,000.00 | 4,885.00 | 4,920.00 | 4,920.00 | 28,287 |
| 2021-12-13 | 5,070.00 | 5,080.00 | 4,950.00 | 5,000.00 | 5,000.00 | 33,099 |
| 2021-12-10 | 5,110.00 | 5,140.00 | 5,010.00 | 5,070.00 | 5,070.00 | 42,151 |
| 2021-12-09 | 5,100.00 | 5,190.00 | 5,070.00 | 5,110.00 | 5,110.00 | 18,168 |
| 2021-12-08 | 5,310.00 | 5,380.00 | 5,100.00 | 5,100.00 | 5,100.00 | 57,745 |
| 2021-12-07 | 5,140.00 | 5,350.00 | 5,140.00 | 5,310.00 | 5,310.00 | 49,349 |
| 2021-12-06 | 5,050.00 | 5,210.00 | 4,995.00 | 5,130.00 | 5,130.00 | 41,314 |
| 2021-12-03 | 4,935.00 | 5,050.00 | 4,890.00 | 4,970.00 | 4,970.00 | 66,315 |
| 2021-12-02 | 4,300.00 | 4,995.00 | 4,300.00 | 4,890.00 | 4,890.00 | 172,414 |
| 2021-12-01 | 4,105.00 | 4,350.00 | 4,035.00 | 4,345.00 | 4,345.00 | 73,590 |
| 2021-11-30 | 4,540.00 | 4,540.00 | 4,105.00 | 4,105.00 | 4,105.00 | 67,832 |
| 2021-11-29 | 4,435.00 | 4,665.00 | 4,365.00 | 4,585.00 | 4,585.00 | 63,960 |
| 2021-11-26 | 4,870.00 | 4,895.00 | 4,660.00 | 4,685.00 | 4,685.00 | 69,953 |
| 2021-11-25 | 4,975.00 | 4,990.00 | 4,875.00 | 4,895.00 | 4,895.00 | 43,635 |
| 2021-11-24 | 5,080.00 | 5,130.00 | 4,885.00 | 4,990.00 | 4,990.00 | 67,247 |
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.