Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea · Delayed Price · Currency is KRW 5,070.00
+120.00 (2.42%)
At close: Apr 16, 2026
Korea Business News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4,980.00 | 5,070.00 | 4,940.00 | 5,070.00 | 5,070.00 | 2.42% | 16,797 |
| Apr 15, 2026 | 4,935.00 | 4,955.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.61% | 41,821 |
| 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% | 16,474 |
| Apr 10, 2026 | 4,965.00 | 4,990.00 | 4,915.00 | 4,925.00 | 4,925.00 | -0.81% | 11,588 |
| 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% | 8,587 |
| 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% | 16,840 |
| 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% | 10,480 |
| 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% | 15,083 |
| Mar 12, 2026 | 4,935.00 | 5,150.00 | 4,885.00 | 5,090.00 | 5,090.00 | 3.14% | 90,329 |
| Mar 11, 2026 | 4,645.00 | 4,995.00 | 4,645.00 | 4,935.00 | 4,935.00 | 6.02% | 98,188 |
| Mar 10, 2026 | 4,575.00 | 4,655.00 | 4,510.00 | 4,655.00 | 4,655.00 | 1.86% | 31,778 |
| Mar 9, 2026 | 4,595.00 | 4,595.00 | 4,425.00 | 4,570.00 | 4,570.00 | -1.08% | 15,424 |
| Mar 6, 2026 | 4,645.00 | 4,690.00 | 4,490.00 | 4,620.00 | 4,620.00 | -1.18% | 89,441 |
| Mar 5, 2026 | 4,645.00 | 4,750.00 | 4,500.00 | 4,675.00 | 4,675.00 | 4.00% | 111,257 |
| Mar 4, 2026 | 5,750.00 | 5,750.00 | 4,270.00 | 4,495.00 | 4,495.00 | -22.23% | 364,015 |
| Mar 3, 2026 | 6,010.00 | 6,050.00 | 5,710.00 | 5,780.00 | 5,780.00 | -4.62% | 31,272 |
| Feb 27, 2026 | 6,060.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.66% | 10,489 |
| Feb 26, 2026 | 6,150.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.16% | 8,980 |
| Feb 25, 2026 | 6,010.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.50% | 10,502 |
| Feb 24, 2026 | 6,040.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.50% | 10,817 |
| Feb 23, 2026 | 6,000.00 | 6,200.00 | 5,880.00 | 6,050.00 | 6,050.00 | 3.24% | 44,454 |
| Feb 20, 2026 | 5,640.00 | 5,870.00 | 5,580.00 | 5,860.00 | 5,860.00 | 3.90% | 41,856 |
| Feb 19, 2026 | 5,490.00 | 5,680.00 | 5,490.00 | 5,640.00 | 5,640.00 | 1.99% | 25,179 |
| Feb 13, 2026 | 5,520.00 | 5,690.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 14,333 |
| Feb 12, 2026 | 5,520.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.73% | 6,983 |
| Feb 11, 2026 | 5,420.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.11% | 3,356 |
| Feb 10, 2026 | 5,370.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.37% | 7,706 |
| Feb 9, 2026 | 5,480.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | -1.82% | 13,945 |
| Feb 6, 2026 | 5,490.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.18% | 6,314 |
| Feb 5, 2026 | 5,500.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.18% | 6,890 |
| Feb 4, 2026 | 5,420.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.29% | 13,828 |
| Feb 3, 2026 | 5,380.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.18% | 16,542 |
| Feb 2, 2026 | 5,410.00 | 5,520.00 | 5,350.00 | 5,420.00 | 5,420.00 | - | 3,837 |