Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 4,780.00
+20.00 (0.42%)
At close: Jul 24, 2026
Korea Business News Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,760.00 | 4,795.00 | 4,695.00 | 4,780.00 | 4,780.00 | 0.42% | 2,913 |
| Jul 23, 2026 | 4,665.00 | 4,760.00 | 4,620.00 | 4,760.00 | 4,760.00 | 2.04% | 21,583 |
| Jul 22, 2026 | 4,705.00 | 4,735.00 | 4,610.00 | 4,665.00 | 4,665.00 | -0.74% | 9,297 |
| Jul 21, 2026 | 4,765.00 | 4,850.00 | 4,670.00 | 4,700.00 | 4,700.00 | -2.08% | 6,726 |
| Jul 20, 2026 | 4,765.00 | 4,800.00 | 4,695.00 | 4,800.00 | 4,800.00 | - | 5,854 |
| Jul 16, 2026 | 4,735.00 | 4,800.00 | 4,710.00 | 4,800.00 | 4,800.00 | 0.63% | 4,043 |
| Jul 15, 2026 | 4,805.00 | 4,850.00 | 4,740.00 | 4,770.00 | 4,770.00 | -0.73% | 9,374 |
| Jul 14, 2026 | 4,780.00 | 4,865.00 | 4,660.00 | 4,805.00 | 4,805.00 | 0.52% | 5,890 |
| Jul 13, 2026 | 4,775.00 | 4,830.00 | 4,720.00 | 4,780.00 | 4,780.00 | 0.10% | 27,642 |
| Jul 10, 2026 | 4,795.00 | 4,825.00 | 4,735.00 | 4,775.00 | 4,775.00 | -0.42% | 19,056 |
| Jul 9, 2026 | 4,825.00 | 4,860.00 | 4,725.00 | 4,795.00 | 4,795.00 | -0.62% | 7,557 |
| Jul 8, 2026 | 4,690.00 | 4,830.00 | 4,610.00 | 4,825.00 | 4,825.00 | -0.10% | 9,343 |
| Jul 7, 2026 | 4,810.00 | 4,840.00 | 4,740.00 | 4,830.00 | 4,830.00 | 0.42% | 3,193 |
| Jul 6, 2026 | 4,830.00 | 4,830.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.82% | 2,107 |
| Jul 3, 2026 | 4,705.00 | 4,850.00 | 4,685.00 | 4,850.00 | 4,850.00 | 2.21% | 5,790 |
| Jul 2, 2026 | 4,725.00 | 4,745.00 | 4,625.00 | 4,745.00 | 4,745.00 | -0.32% | 4,275 |
| Jul 1, 2026 | 4,695.00 | 4,825.00 | 4,670.00 | 4,760.00 | 4,760.00 | 0.21% | 8,030 |
| Jun 30, 2026 | 4,670.00 | 4,750.00 | 4,610.00 | 4,750.00 | 4,750.00 | 2.15% | 13,835 |
| Jun 29, 2026 | 4,595.00 | 4,685.00 | 4,590.00 | 4,650.00 | 4,650.00 | 1.20% | 5,310 |
| Jun 26, 2026 | 4,560.00 | 4,610.00 | 4,460.00 | 4,595.00 | 4,595.00 | -0.33% | 10,832 |
| Jun 25, 2026 | 4,620.00 | 4,690.00 | 4,550.00 | 4,610.00 | 4,610.00 | -0.22% | 13,831 |
| Jun 24, 2026 | 4,610.00 | 4,685.00 | 4,610.00 | 4,620.00 | 4,620.00 | -1.39% | 5,446 |
| Jun 23, 2026 | 4,675.00 | 4,685.00 | 4,585.00 | 4,685.00 | 4,685.00 | -0.53% | 13,465 |
| Jun 22, 2026 | 4,660.00 | 4,710.00 | 4,620.00 | 4,710.00 | 4,710.00 | 1.07% | 3,525 |
| Jun 19, 2026 | 4,665.00 | 4,715.00 | 4,585.00 | 4,660.00 | 4,660.00 | -0.85% | 13,610 |
| Jun 18, 2026 | 4,740.00 | 4,780.00 | 4,670.00 | 4,700.00 | 4,700.00 | -1.57% | 9,136 |
| Jun 17, 2026 | 4,720.00 | 4,775.00 | 4,680.00 | 4,775.00 | 4,775.00 | 0.84% | 16,434 |
| Jun 16, 2026 | 4,705.00 | 4,785.00 | 4,690.00 | 4,735.00 | 4,735.00 | -0.21% | 9,650 |
| Jun 15, 2026 | 4,675.00 | 4,745.00 | 4,625.00 | 4,745.00 | 4,745.00 | 0.11% | 30,127 |
| Jun 12, 2026 | 4,660.00 | 4,740.00 | 4,590.00 | 4,740.00 | 4,740.00 | 0.96% | 26,633 |
| Jun 11, 2026 | 4,620.00 | 4,695.00 | 4,565.00 | 4,695.00 | 4,695.00 | 0.86% | 13,272 |
| Jun 10, 2026 | 4,655.00 | 4,690.00 | 4,550.00 | 4,655.00 | 4,655.00 | -0.75% | 7,990 |
| Jun 9, 2026 | 4,555.00 | 4,695.00 | 4,500.00 | 4,690.00 | 4,690.00 | 2.18% | 14,554 |
| Jun 8, 2026 | 4,595.00 | 4,630.00 | 4,480.00 | 4,590.00 | 4,590.00 | -0.86% | 10,012 |
| Jun 5, 2026 | 4,630.00 | 4,630.00 | 4,600.00 | 4,630.00 | 4,630.00 | - | 1,402 |
| Jun 4, 2026 | 4,630.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | - | 3,343 |
| Jun 2, 2026 | 4,655.00 | 4,685.00 | 4,560.00 | 4,630.00 | 4,630.00 | -1.28% | 2,830 |
| Jun 1, 2026 | 4,690.00 | 4,700.00 | 4,590.00 | 4,690.00 | 4,690.00 | 0.43% | 4,534 |
| May 29, 2026 | 4,755.00 | 4,785.00 | 4,600.00 | 4,670.00 | 4,670.00 | -2.51% | 38,112 |
| May 28, 2026 | 4,755.00 | 4,845.00 | 4,625.00 | 4,790.00 | 4,790.00 | - | 34,100 |
| May 27, 2026 | 4,845.00 | 4,845.00 | 4,710.00 | 4,790.00 | 4,790.00 | -0.83% | 15,594 |
| May 26, 2026 | 4,765.00 | 4,835.00 | 4,745.00 | 4,830.00 | 4,830.00 | 0.63% | 11,197 |
| May 22, 2026 | 4,720.00 | 4,800.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1.37% | 34,351 |
| May 21, 2026 | 4,765.00 | 4,845.00 | 4,710.00 | 4,735.00 | 4,735.00 | -1.97% | 16,816 |
| May 20, 2026 | 4,805.00 | 4,840.00 | 4,640.00 | 4,830.00 | 4,830.00 | -0.21% | 11,414 |
| May 19, 2026 | 4,805.00 | 4,840.00 | 4,740.00 | 4,840.00 | 4,840.00 | - | 11,357 |
| May 18, 2026 | 4,660.00 | 4,845.00 | 4,625.00 | 4,840.00 | 4,840.00 | 1.68% | 23,600 |
| May 15, 2026 | 4,795.00 | 4,795.00 | 4,595.00 | 4,760.00 | 4,760.00 | -0.73% | 31,147 |
| May 14, 2026 | 4,685.00 | 4,810.00 | 4,590.00 | 4,795.00 | 4,795.00 | 3.01% | 26,177 |
| May 13, 2026 | 4,590.00 | 4,655.00 | 4,560.00 | 4,655.00 | 4,655.00 | 1.42% | 7,198 |