Korea Business News Co., Ltd. (KOSDAQ:039340)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.19% | 12,428 |
| Oct 29, 2025 | 5,150.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.39% | 24,557 |
| Oct 28, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.96% | 11,978 |
| Oct 27, 2025 | 5,260.00 | 5,310.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 3,342 |
| Oct 24, 2025 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | 1.16% | 12,390 |
| Oct 23, 2025 | 5,190.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.19% | 10,676 |
| Oct 22, 2025 | 5,110.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.19% | 9,165 |
| Oct 21, 2025 | 5,320.00 | 5,320.00 | 5,090.00 | 5,160.00 | 5,160.00 | -2.46% | 33,169 |
| Oct 20, 2025 | 5,290.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | - | 13,938 |
| Oct 17, 2025 | 5,390.00 | 5,390.00 | 5,230.00 | 5,290.00 | 5,290.00 | -1.86% | 19,877 |
| Oct 16, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.92% | 13,280 |
| Oct 15, 2025 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.74% | 1,295 |
| Oct 14, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.74% | 5,252 |
| Oct 13, 2025 | 5,450.00 | 5,470.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.55% | 1,195 |
| Oct 10, 2025 | 5,440.00 | 5,480.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.55% | 7,808 |
| Oct 2, 2025 | 5,510.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.63% | 6,802 |
| Oct 1, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 1,778 |
| Sep 30, 2025 | 5,550.00 | 5,550.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.54% | 766 |
| Sep 29, 2025 | 5,530.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.36% | 1,731 |
| Sep 26, 2025 | 5,520.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.18% | 8,163 |
| Sep 25, 2025 | 5,560.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.36% | 5,584 |
| Sep 24, 2025 | 5,470.00 | 5,570.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1.28% | 7,826 |
| Sep 23, 2025 | 5,530.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.91% | 6,415 |
| Sep 22, 2025 | 5,650.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.30% | 12,597 |
| Sep 19, 2025 | 5,630.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.36% | 4,537 |
| Sep 18, 2025 | 5,600.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.90% | 3,544 |
| Sep 17, 2025 | 5,670.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 18,698 |
| Sep 16, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.35% | 47,786 |
| Sep 15, 2025 | 5,710.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 22,662 |
| Sep 12, 2025 | 5,640.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | 1.78% | 9,181 |
| Sep 11, 2025 | 5,620.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,610.00 | - | 33,965 |
| Sep 10, 2025 | 5,640.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.53% | 5,710 |
| Sep 9, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,640.00 | 5,640.00 | - | 2,904 |
| Sep 8, 2025 | 5,670.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,640.00 | -0.18% | 11,684 |
| Sep 5, 2025 | 5,640.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.36% | 5,000 |
| Sep 4, 2025 | 5,620.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,630.00 | - | 6,542 |
| Sep 3, 2025 | 5,580.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 2,571 |
| Sep 2, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 1,739 |
| Sep 1, 2025 | 5,780.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 12,649 |
| Aug 29, 2025 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.53% | 2,779 |
| Aug 28, 2025 | 5,790.00 | 5,890.00 | 5,680.00 | 5,890.00 | 5,890.00 | 1.55% | 7,385 |
| Aug 27, 2025 | 5,730.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1.40% | 3,985 |
| Aug 26, 2025 | 5,660.00 | 5,720.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1.06% | 6,016 |
| Aug 25, 2025 | 5,670.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | -0.53% | 5,422 |
| Aug 22, 2025 | 5,580.00 | 5,780.00 | 5,560.00 | 5,690.00 | 5,690.00 | 1.97% | 8,668 |
| Aug 21, 2025 | 5,550.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.54% | 15,553 |
| Aug 20, 2025 | 5,530.00 | 5,550.00 | 5,410.00 | 5,550.00 | 5,550.00 | 0.36% | 15,801 |
| Aug 19, 2025 | 5,630.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.72% | 10,123 |
| Aug 18, 2025 | 5,800.00 | 5,800.00 | 5,430.00 | 5,570.00 | 5,570.00 | -3.97% | 30,878 |
| Aug 14, 2025 | 5,880.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.19% | 3,129 |