Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 4,830.00
-10.00 (-0.21%)
At close: May 20, 2026
Korea Business News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 4,970.00 | 5,030.00 | 4,945.00 | 5,000.00 | 5,000.00 | -0.20% | 3,162 |
| Mar 25, 2026 | 4,970.00 | 5,010.00 | 4,930.00 | 5,010.00 | 5,010.00 | 0.40% | 4,042 |
| Mar 24, 2026 | 5,030.00 | 5,030.00 | 4,890.00 | 4,990.00 | 4,990.00 | -0.80% | 23,949 |
| Mar 23, 2026 | 4,960.00 | 5,030.00 | 4,890.00 | 5,030.00 | 5,030.00 | 0.60% | 18,320 |
| Mar 20, 2026 | 4,935.00 | 5,010.00 | 4,935.00 | 5,000.00 | 5,000.00 | 0.40% | 8,496 |
| Mar 19, 2026 | 4,895.00 | 4,980.00 | 4,805.00 | 4,980.00 | 4,980.00 | 1.22% | 28,591 |
| Mar 18, 2026 | 4,995.00 | 4,995.00 | 4,890.00 | 4,920.00 | 4,920.00 | -1.50% | 31,009 |
| Mar 17, 2026 | 5,080.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | -2.44% | 10,490 |
| Mar 16, 2026 | 5,170.00 | 5,170.00 | 4,905.00 | 5,120.00 | 5,120.00 | -1.16% | 33,986 |
| Mar 13, 2026 | 5,050.00 | 5,180.00 | 4,980.00 | 5,180.00 | 5,180.00 | 1.77% | 15,084 |
| Mar 12, 2026 | 4,935.00 | 5,150.00 | 4,885.00 | 5,090.00 | 5,090.00 | 3.14% | 90,453 |
| Mar 11, 2026 | 4,645.00 | 4,995.00 | 4,645.00 | 4,935.00 | 4,935.00 | 6.02% | 98,200 |
| Mar 10, 2026 | 4,575.00 | 4,655.00 | 4,510.00 | 4,655.00 | 4,655.00 | 1.86% | 31,889 |