Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 4,815.00
0.00 (0.00%)
At close: Oct 8, 2026
Korea Business News Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4,810.00 | 4,895.00 | 4,810.00 | 4,890.00 | 4,890.00 | 1.14% | 34,422 |
| Aug 13, 2026 | 4,775.00 | 4,835.00 | 4,775.00 | 4,835.00 | 4,835.00 | 0.52% | 2,926 |
| Aug 12, 2026 | 4,785.00 | 4,820.00 | 4,765.00 | 4,810.00 | 4,810.00 | 0.42% | 18,187 |
| Aug 11, 2026 | 4,800.00 | 4,855.00 | 4,735.00 | 4,790.00 | 4,790.00 | -1.44% | 26,088 |
| Aug 10, 2026 | 4,775.00 | 4,895.00 | 4,750.00 | 4,860.00 | 4,860.00 | 0.93% | 13,231 |
| Aug 7, 2026 | 4,840.00 | 4,840.00 | 4,765.00 | 4,815.00 | 4,815.00 | -1.43% | 30,843 |
| Aug 6, 2026 | 4,820.00 | 4,895.00 | 4,790.00 | 4,885.00 | 4,885.00 | 0.10% | 4,055 |
| Aug 5, 2026 | 4,835.00 | 4,880.00 | 4,790.00 | 4,880.00 | 4,880.00 | 0.93% | 2,214 |
| Aug 4, 2026 | 4,765.00 | 4,860.00 | 4,765.00 | 4,835.00 | 4,835.00 | 0.73% | 11,089 |
| Aug 3, 2026 | 4,760.00 | 4,830.00 | 4,720.00 | 4,800.00 | 4,800.00 | -0.21% | 18,534 |
| Jul 31, 2026 | 4,785.00 | 4,865.00 | 4,690.00 | 4,810.00 | 4,810.00 | 0.52% | 37,218 |
| Jul 30, 2026 | 4,700.00 | 4,785.00 | 4,700.00 | 4,785.00 | 4,785.00 | - | 7,868 |
| Jul 29, 2026 | 4,760.00 | 4,795.00 | 4,635.00 | 4,785.00 | 4,785.00 | 0.53% | 15,142 |
| Jul 28, 2026 | 4,730.00 | 4,780.00 | 4,635.00 | 4,760.00 | 4,760.00 | -1.04% | 9,034 |
| Jul 27, 2026 | 4,780.00 | 4,810.00 | 4,720.00 | 4,810.00 | 4,810.00 | 0.63% | 20,290 |