Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 4,540.00
-40.00 (-0.87%)
At close: Oct 30, 2026
Korea Business News Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,575.00 | 4,645.00 | 4,450.00 | 4,540.00 | 4,540.00 | -0.87% | 8,873 |
| Oct 29, 2026 | 4,710.00 | 4,735.00 | 4,510.00 | 4,580.00 | 4,580.00 | -2.76% | 5,981 |
| Oct 28, 2026 | 4,830.00 | 4,845.00 | 4,710.00 | 4,710.00 | 4,710.00 | -2.79% | 4,229 |
| Oct 27, 2026 | 4,890.00 | 4,935.00 | 4,800.00 | 4,845.00 | 4,845.00 | -0.92% | 5,043 |
| Oct 26, 2026 | 4,880.00 | 4,940.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.01% | 3,640 |
| Oct 23, 2026 | 4,865.00 | 4,950.00 | 4,805.00 | 4,940.00 | 4,940.00 | 1.02% | 2,938 |
| Oct 22, 2026 | 4,855.00 | 4,890.00 | 4,810.00 | 4,890.00 | 4,890.00 | 0.62% | 1,994 |
| Oct 21, 2026 | 4,960.00 | 4,990.00 | 4,855.00 | 4,860.00 | 4,860.00 | -2.41% | 7,463 |
| Oct 20, 2026 | 4,880.00 | 4,980.00 | 4,875.00 | 4,980.00 | 4,980.00 | 0.81% | 1,231 |
| Oct 19, 2026 | 4,820.00 | 4,960.00 | 4,815.00 | 4,940.00 | 4,940.00 | 0.92% | 4,023 |
| Oct 16, 2026 | 4,875.00 | 4,910.00 | 4,780.00 | 4,895.00 | 4,895.00 | -0.10% | 6,762 |
| Oct 15, 2026 | 4,800.00 | 4,930.00 | 4,725.00 | 4,900.00 | 4,900.00 | 1.03% | 4,121 |
| Oct 14, 2026 | 4,830.00 | 4,870.00 | 4,770.00 | 4,850.00 | 4,850.00 | 0.41% | 3,456 |
| Oct 13, 2026 | 4,755.00 | 4,850.00 | 4,705.00 | 4,830.00 | 4,830.00 | 0.63% | 6,867 |
| Oct 12, 2026 | 4,815.00 | 4,850.00 | 4,720.00 | 4,800.00 | 4,800.00 | -0.31% | 2,306 |
| Oct 8, 2026 | 4,815.00 | 4,840.00 | 4,770.00 | 4,815.00 | 4,815.00 | - | 1,078 |
| Oct 7, 2026 | 4,835.00 | 4,850.00 | 4,780.00 | 4,815.00 | 4,815.00 | -0.41% | 892 |
| Oct 6, 2026 | 4,825.00 | 4,850.00 | 4,775.00 | 4,835.00 | 4,835.00 | 0.31% | 1,895 |
| Oct 2, 2026 | 4,890.00 | 4,900.00 | 4,770.00 | 4,820.00 | 4,820.00 | -1.43% | 9,083 |
| Oct 1, 2026 | 4,890.00 | 4,890.00 | 4,850.00 | 4,890.00 | 4,890.00 | - | 1,503 |
| Sep 30, 2026 | 4,870.00 | 4,890.00 | 4,820.00 | 4,890.00 | 4,890.00 | 0.41% | 5,340 |
| Sep 29, 2026 | 4,875.00 | 4,875.00 | 4,835.00 | 4,870.00 | 4,870.00 | -0.10% | 267 |
| Sep 28, 2026 | 4,840.00 | 4,875.00 | 4,810.00 | 4,875.00 | 4,875.00 | 0.52% | 2,984 |
| Sep 23, 2026 | 4,885.00 | 4,885.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.61% | 1,993 |
| Sep 22, 2026 | 4,920.00 | 4,920.00 | 4,800.00 | 4,880.00 | 4,880.00 | -0.91% | 3,148 |
| Sep 21, 2026 | 4,935.00 | 4,965.00 | 4,870.00 | 4,925.00 | 4,925.00 | -0.30% | 1,833 |
| Sep 18, 2026 | 4,935.00 | 4,960.00 | 4,895.00 | 4,940.00 | 4,940.00 | 0.10% | 4,903 |
| Sep 17, 2026 | 4,935.00 | 4,970.00 | 4,900.00 | 4,935.00 | 4,935.00 | - | 1,171 |
| Sep 16, 2026 | 4,940.00 | 4,995.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.20% | 7,591 |
| Sep 15, 2026 | 5,000.00 | 5,100.00 | 4,890.00 | 4,945.00 | 4,945.00 | -1.30% | 29,768 |
| Sep 14, 2026 | 4,970.00 | 5,390.00 | 4,785.00 | 5,010.00 | 5,010.00 | 0.50% | 58,701 |
| Sep 11, 2026 | 4,945.00 | 4,995.00 | 4,930.00 | 4,985.00 | 4,985.00 | - | 979 |
| Sep 10, 2026 | 4,920.00 | 4,985.00 | 4,890.00 | 4,985.00 | 4,985.00 | 1.01% | 6,256 |
| Sep 9, 2026 | 4,905.00 | 4,940.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.20% | 843 |
| Sep 8, 2026 | 4,905.00 | 4,930.00 | 4,890.00 | 4,925.00 | 4,925.00 | 0.41% | 7,508 |
| Sep 7, 2026 | 4,905.00 | 4,905.00 | 4,890.00 | 4,905.00 | 4,905.00 | - | 254 |
| Sep 4, 2026 | 4,910.00 | 4,910.00 | 4,880.00 | 4,905.00 | 4,905.00 | -0.10% | 8,297 |
| Sep 3, 2026 | 4,890.00 | 4,915.00 | 4,855.00 | 4,910.00 | 4,910.00 | 0.41% | 1,342 |
| Sep 2, 2026 | 4,860.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | 0.20% | 13,820 |
| Sep 1, 2026 | 4,920.00 | 4,920.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.81% | 53,077 |
| Aug 31, 2026 | 4,920.00 | 4,920.00 | 4,895.00 | 4,920.00 | 4,920.00 | 0.10% | 1,659 |
| Aug 28, 2026 | 4,850.00 | 4,920.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.41% | 686 |
| Aug 27, 2026 | 4,860.00 | 4,950.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.31% | 4,962 |
| Aug 26, 2026 | 4,865.00 | 4,955.00 | 4,840.00 | 4,910.00 | 4,910.00 | - | 2,346 |
| Aug 25, 2026 | 4,835.00 | 4,910.00 | 4,800.00 | 4,910.00 | 4,910.00 | 1.55% | 5,108 |
| Aug 24, 2026 | 4,805.00 | 4,840.00 | 4,775.00 | 4,835.00 | 4,835.00 | -0.10% | 9,910 |
| Aug 21, 2026 | 4,860.00 | 4,970.00 | 4,840.00 | 4,840.00 | 4,840.00 | -2.52% | 12,246 |
| Aug 20, 2026 | 4,855.00 | 4,965.00 | 4,840.00 | 4,965.00 | 4,965.00 | 1.33% | 7,157 |
| Aug 19, 2026 | 4,865.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.31% | 3,536 |
| Aug 18, 2026 | 4,850.00 | 4,915.00 | 4,810.00 | 4,915.00 | 4,915.00 | 0.51% | 7,666 |