Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,220.00
+60.00 (1.16%)
At close: Oct 24, 2025

Korea Business News Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,220.005,220.005,130.005,180.005,180.000.19%12,428
Oct 29, 20255,150.005,170.005,070.005,170.005,170.000.39%24,557
Oct 28, 20255,210.005,220.005,080.005,150.005,150.00-0.96%11,978
Oct 27, 20255,260.005,310.005,180.005,200.005,200.00-0.38%3,342
Oct 24, 20255,200.005,250.005,190.005,220.005,220.001.16%12,390
Oct 23, 20255,190.005,190.005,090.005,160.005,160.00-0.19%10,676
Oct 22, 20255,110.005,170.005,090.005,170.005,170.000.19%9,165
Oct 21, 20255,320.005,320.005,090.005,160.005,160.00-2.46%33,169
Oct 20, 20255,290.005,370.005,270.005,290.005,290.00-13,938
Oct 17, 20255,390.005,390.005,230.005,290.005,290.00-1.86%19,877
Oct 16, 20255,440.005,440.005,350.005,390.005,390.00-0.92%13,280
Oct 15, 20255,390.005,450.005,370.005,440.005,440.000.74%1,295
Oct 14, 20255,450.005,450.005,350.005,400.005,400.00-0.74%5,252
Oct 13, 20255,450.005,470.005,440.005,440.005,440.00-0.55%1,195
Oct 10, 20255,440.005,480.005,430.005,470.005,470.000.55%7,808
Oct 2, 20255,510.005,540.005,440.005,440.005,440.00-1.63%6,802
Oct 1, 20255,550.005,550.005,460.005,530.005,530.000.18%1,778
Sep 30, 20255,550.005,550.005,520.005,520.005,520.00-0.54%766
Sep 29, 20255,530.005,560.005,470.005,550.005,550.000.36%1,731
Sep 26, 20255,520.005,560.005,450.005,530.005,530.000.18%8,163
Sep 25, 20255,560.005,570.005,480.005,520.005,520.00-0.36%5,584
Sep 24, 20255,470.005,570.005,420.005,540.005,540.001.28%7,826
Sep 23, 20255,530.005,530.005,450.005,470.005,470.00-0.91%6,415
Sep 22, 20255,650.005,650.005,510.005,520.005,520.00-2.30%12,597
Sep 19, 20255,630.005,670.005,590.005,650.005,650.000.36%4,537
Sep 18, 20255,600.005,640.005,560.005,630.005,630.000.90%3,544
Sep 17, 20255,670.005,670.005,580.005,580.005,580.00-1.59%18,698
Sep 16, 20255,670.005,730.005,600.005,670.005,670.000.35%47,786
Sep 15, 20255,710.005,750.005,620.005,650.005,650.00-1.05%22,662
Sep 12, 20255,640.005,710.005,590.005,710.005,710.001.78%9,181
Sep 11, 20255,620.005,690.005,530.005,610.005,610.00-33,965
Sep 10, 20255,640.005,640.005,570.005,610.005,610.00-0.53%5,710
Sep 9, 20255,640.005,640.005,590.005,640.005,640.00-2,904
Sep 8, 20255,670.005,670.005,570.005,640.005,640.00-0.18%11,684
Sep 5, 20255,640.005,650.005,550.005,650.005,650.000.36%5,000
Sep 4, 20255,620.005,720.005,570.005,630.005,630.00-6,542
Sep 3, 20255,580.005,640.005,580.005,630.005,630.000.36%2,571
Sep 2, 20255,550.005,650.005,550.005,610.005,610.000.18%1,739
Sep 1, 20255,780.005,780.005,600.005,600.005,600.00-3.45%12,649
Aug 29, 20255,850.005,850.005,770.005,800.005,800.00-1.53%2,779
Aug 28, 20255,790.005,890.005,680.005,890.005,890.001.55%7,385
Aug 27, 20255,730.005,820.005,650.005,800.005,800.001.40%3,985
Aug 26, 20255,660.005,720.005,610.005,720.005,720.001.06%6,016
Aug 25, 20255,670.005,750.005,590.005,660.005,660.00-0.53%5,422
Aug 22, 20255,580.005,780.005,560.005,690.005,690.001.97%8,668
Aug 21, 20255,550.005,630.005,470.005,580.005,580.000.54%15,553
Aug 20, 20255,530.005,550.005,410.005,550.005,550.000.36%15,801
Aug 19, 20255,630.005,630.005,510.005,530.005,530.00-0.72%10,123
Aug 18, 20255,800.005,800.005,430.005,570.005,570.00-3.97%30,878
Aug 14, 20255,880.005,910.005,750.005,800.005,800.00-1.19%3,129