Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 5,420.00
0.00 (0.00%)
At close: Feb 2, 2026
Korea Business News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5,500.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.18% | 6,890 |
| Feb 4, 2026 | 5,420.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.29% | 13,828 |
| Feb 3, 2026 | 5,380.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.18% | 16,542 |
| Feb 2, 2026 | 5,410.00 | 5,520.00 | 5,350.00 | 5,420.00 | 5,420.00 | - | 3,837 |
| Jan 30, 2026 | 5,400.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | - | 8,943 |
| Jan 29, 2026 | 5,500.00 | 5,500.00 | 5,270.00 | 5,420.00 | 5,420.00 | -2.17% | 41,014 |
| Jan 28, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,540.00 | 0.18% | 40,697 |
| Jan 27, 2026 | 5,460.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.28% | 8,767 |
| Jan 26, 2026 | 5,460.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,460.00 | - | 7,873 |
| Jan 23, 2026 | 5,310.00 | 5,470.00 | 5,260.00 | 5,460.00 | 5,460.00 | 2.82% | 13,239 |
| Jan 22, 2026 | 5,420.00 | 5,470.00 | 5,260.00 | 5,310.00 | 5,310.00 | -2.21% | 11,612 |
| Jan 21, 2026 | 5,410.00 | 5,470.00 | 5,110.00 | 5,430.00 | 5,430.00 | -0.73% | 10,112 |
| Jan 20, 2026 | 5,350.00 | 5,480.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.67% | 8,630 |
| Jan 19, 2026 | 5,390.00 | 5,450.00 | 5,230.00 | 5,380.00 | 5,380.00 | -0.19% | 13,523 |
| Jan 16, 2026 | 5,440.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.92% | 17,640 |
| Jan 15, 2026 | 5,480.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.81% | 6,791 |
| Jan 14, 2026 | 5,580.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.89% | 16,100 |
| Jan 13, 2026 | 5,550.00 | 5,590.00 | 5,470.00 | 5,590.00 | 5,590.00 | 0.72% | 4,471 |
| Jan 12, 2026 | 5,530.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.36% | 5,981 |
| Jan 9, 2026 | 5,430.00 | 5,540.00 | 5,370.00 | 5,530.00 | 5,530.00 | 1.84% | 17,575 |
| Jan 8, 2026 | 5,370.00 | 5,530.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.18% | 1,319 |
| Jan 7, 2026 | 5,450.00 | 5,540.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.55% | 2,541 |
| Jan 6, 2026 | 5,410.00 | 5,520.00 | 5,260.00 | 5,450.00 | 5,450.00 | 0.55% | 9,597 |
| Jan 5, 2026 | 5,500.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.63% | 3,770 |
| Jan 2, 2026 | 5,560.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.90% | 1,911 |
| Dec 30, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,560.00 | 5,560.00 | - | 4,231 |
| Dec 29, 2025 | 5,560.00 | 5,560.00 | 5,470.00 | 5,560.00 | 5,560.00 | - | 17,343 |
| Dec 26, 2025 | 5,490.00 | 5,560.00 | 5,450.00 | 5,560.00 | 5,410.00 | - | 20,749 |
| Dec 24, 2025 | 5,440.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,410.00 | 2.21% | 12,230 |
| Dec 23, 2025 | 5,710.00 | 5,710.00 | 5,380.00 | 5,440.00 | 5,293.24 | -3.89% | 48,683 |
| Dec 22, 2025 | 5,590.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,507.30 | 1.25% | 9,669 |
| Dec 19, 2025 | 5,430.00 | 5,740.00 | 5,370.00 | 5,590.00 | 5,439.19 | 3.52% | 30,317 |
| Dec 18, 2025 | 5,480.00 | 5,490.00 | 5,390.00 | 5,400.00 | 5,254.32 | -1.82% | 13,612 |
| Dec 17, 2025 | 5,430.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,351.62 | 0.92% | 2,070 |
| Dec 16, 2025 | 5,460.00 | 5,460.00 | 5,350.00 | 5,450.00 | 5,302.97 | 0.55% | 14,741 |
| Dec 15, 2025 | 5,520.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,273.78 | -1.81% | 10,403 |
| Dec 12, 2025 | 5,550.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,371.08 | - | 14,453 |
| Dec 11, 2025 | 5,520.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,371.08 | - | 34,268 |
| Dec 10, 2025 | 5,500.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,371.08 | - | 2,419 |
| Dec 9, 2025 | 5,540.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,371.08 | -0.54% | 5,050 |
| Dec 8, 2025 | 5,400.00 | 5,560.00 | 5,270.00 | 5,550.00 | 5,400.27 | 2.59% | 18,965 |
| Dec 5, 2025 | 5,350.00 | 5,410.00 | 5,240.00 | 5,410.00 | 5,264.05 | 1.12% | 97,357 |
| Dec 4, 2025 | 5,350.00 | 5,350.00 | 5,310.00 | 5,350.00 | 5,205.67 | - | 2,088 |
| Dec 3, 2025 | 5,310.00 | 5,360.00 | 5,310.00 | 5,350.00 | 5,205.67 | 0.75% | 8,816 |
| Dec 2, 2025 | 5,350.00 | 5,350.00 | 5,300.00 | 5,310.00 | 5,166.74 | -0.75% | 8,819 |
| Dec 1, 2025 | 5,360.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,205.67 | -0.19% | 2,180 |
| Nov 28, 2025 | 5,550.00 | 5,550.00 | 5,340.00 | 5,360.00 | 5,215.40 | -3.60% | 64,634 |
| Nov 27, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,410.00 | -0.71% | 19,448 |
| Nov 26, 2025 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,448.92 | - | 939 |
| Nov 25, 2025 | 5,520.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,448.92 | 1.45% | 57,096 |