Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 6,060.00
-40.00 (-0.66%)
At close: Feb 27, 2026
Korea Business News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,060.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.66% | 10,489 |
| Feb 26, 2026 | 6,150.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.16% | 8,980 |
| Feb 25, 2026 | 6,010.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.50% | 10,502 |
| Feb 24, 2026 | 6,040.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.50% | 10,817 |
| Feb 23, 2026 | 6,000.00 | 6,200.00 | 5,880.00 | 6,050.00 | 6,050.00 | 3.24% | 44,454 |
| Feb 20, 2026 | 5,640.00 | 5,870.00 | 5,580.00 | 5,860.00 | 5,860.00 | 3.90% | 41,856 |
| Feb 19, 2026 | 5,490.00 | 5,680.00 | 5,490.00 | 5,640.00 | 5,640.00 | 1.99% | 25,179 |
| Feb 13, 2026 | 5,520.00 | 5,690.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 14,333 |
| Feb 12, 2026 | 5,520.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.73% | 6,983 |
| Feb 11, 2026 | 5,420.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.11% | 3,356 |
| Feb 10, 2026 | 5,370.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.37% | 7,706 |
| Feb 9, 2026 | 5,480.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | -1.82% | 13,945 |
| Feb 6, 2026 | 5,490.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.18% | 6,314 |
| 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 |