Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 4,655.00
-35.00 (-0.75%)
At close: Jun 10, 2026
Korea Business News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4,655.00 | 4,690.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.40% | 9,686 |
| May 11, 2026 | 4,860.00 | 4,860.00 | 4,655.00 | 4,655.00 | 4,655.00 | -4.22% | 18,596 |
| May 8, 2026 | 4,835.00 | 4,860.00 | 4,770.00 | 4,860.00 | 4,860.00 | 0.10% | 14,700 |
| May 7, 2026 | 4,925.00 | 4,925.00 | 4,805.00 | 4,855.00 | 4,855.00 | -1.42% | 11,240 |
| May 6, 2026 | 4,955.00 | 4,955.00 | 4,855.00 | 4,925.00 | 4,925.00 | -0.61% | 18,543 |
| May 4, 2026 | 4,950.00 | 4,960.00 | 4,925.00 | 4,955.00 | 4,955.00 | 0.20% | 3,967 |
| Apr 30, 2026 | 4,980.00 | 4,980.00 | 4,920.00 | 4,945.00 | 4,945.00 | -0.70% | 7,996 |
| Apr 29, 2026 | 4,990.00 | 4,990.00 | 4,945.00 | 4,980.00 | 4,980.00 | -0.20% | 6,196 |
| Apr 28, 2026 | 4,985.00 | 5,000.00 | 4,935.00 | 4,990.00 | 4,990.00 | 0.81% | 9,658 |
| Apr 27, 2026 | 4,990.00 | 4,990.00 | 4,930.00 | 4,950.00 | 4,950.00 | -0.40% | 3,786 |
| Apr 24, 2026 | 4,990.00 | 4,990.00 | 4,940.00 | 4,970.00 | 4,970.00 | 0.40% | 6,009 |
| Apr 23, 2026 | 5,020.00 | 5,020.00 | 4,915.00 | 4,950.00 | 4,950.00 | -0.60% | 9,529 |
| Apr 22, 2026 | 5,030.00 | 5,030.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.99% | 2,360 |
| Apr 21, 2026 | 5,070.00 | 5,070.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.20% | 6,026 |
| Apr 20, 2026 | 5,050.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.20% | 4,922 |
| Apr 17, 2026 | 5,070.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.39% | 2,921 |
| Apr 16, 2026 | 4,980.00 | 5,070.00 | 4,940.00 | 5,070.00 | 5,070.00 | 2.42% | 16,810 |
| Apr 15, 2026 | 4,935.00 | 4,955.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.61% | 41,835 |
| Apr 14, 2026 | 4,885.00 | 4,935.00 | 4,880.00 | 4,920.00 | 4,920.00 | 0.82% | 17,721 |
| Apr 13, 2026 | 4,885.00 | 4,920.00 | 4,875.00 | 4,880.00 | 4,880.00 | -0.91% | 16,483 |
| Apr 10, 2026 | 4,965.00 | 4,990.00 | 4,915.00 | 4,925.00 | 4,925.00 | -0.81% | 11,593 |
| Apr 9, 2026 | 4,960.00 | 4,990.00 | 4,930.00 | 4,965.00 | 4,965.00 | - | 9,021 |
| Apr 8, 2026 | 4,940.00 | 4,975.00 | 4,920.00 | 4,965.00 | 4,965.00 | 0.51% | 53,993 |
| Apr 7, 2026 | 4,930.00 | 4,950.00 | 4,875.00 | 4,940.00 | 4,940.00 | 0.20% | 8,588 |
| Apr 6, 2026 | 4,935.00 | 4,940.00 | 4,820.00 | 4,930.00 | 4,930.00 | -0.20% | 11,950 |
| Apr 3, 2026 | 4,950.00 | 4,970.00 | 4,805.00 | 4,940.00 | 4,940.00 | -0.60% | 25,192 |
| Apr 2, 2026 | 4,955.00 | 5,000.00 | 4,905.00 | 4,970.00 | 4,970.00 | - | 7,177 |
| Apr 1, 2026 | 4,960.00 | 4,995.00 | 4,890.00 | 4,970.00 | 4,970.00 | 0.40% | 16,841 |
| Mar 31, 2026 | 4,955.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,950.00 | -0.40% | 11,527 |
| Mar 30, 2026 | 4,880.00 | 5,000.00 | 4,875.00 | 4,970.00 | 4,970.00 | -0.80% | 6,468 |
| Mar 27, 2026 | 4,960.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.20% | 13,071 |