Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-25.00 (-0.87%)
At close: Oct 30, 2025

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,870.002,875.002,780.002,840.002,840.00-0.87%143,080
Oct 29, 20252,875.002,885.002,860.002,865.002,865.00-62,300
Oct 28, 20252,865.002,895.002,840.002,865.002,865.00-0.52%70,990
Oct 27, 20252,905.002,925.002,865.002,880.002,880.00-0.69%78,961
Oct 24, 20252,930.002,945.002,895.002,900.002,900.00-0.85%99,579
Oct 23, 20252,975.002,980.002,925.002,925.002,925.00-1.68%87,058
Oct 22, 20252,920.002,975.002,890.002,975.002,975.000.85%106,066
Oct 21, 20252,950.002,970.002,920.002,950.002,950.00-0.67%90,402
Oct 20, 20252,965.002,970.002,910.002,970.002,970.00-103,611
Oct 17, 20253,065.003,065.002,965.002,970.002,970.00-2.78%166,775
Oct 16, 20253,060.003,090.003,035.003,055.003,055.00-0.16%115,349
Oct 15, 20252,975.003,070.002,975.003,060.003,060.002.17%146,074
Oct 14, 20253,020.003,050.002,975.002,995.002,995.00-1.80%115,238
Oct 13, 20253,005.003,060.002,960.003,050.003,050.00-0.33%93,970
Oct 10, 20253,030.003,060.002,970.003,060.003,060.000.82%153,659
Oct 2, 20253,060.003,075.003,035.003,035.003,035.00-0.82%103,616
Oct 1, 20253,025.003,065.003,020.003,060.003,060.000.82%90,661
Sep 30, 20253,020.003,060.003,010.003,035.003,035.00-78,073
Sep 29, 20252,985.003,070.002,985.003,035.003,035.001.85%102,036
Sep 26, 20253,050.003,050.002,975.002,980.002,980.00-1.81%92,397
Sep 25, 20252,980.003,055.002,980.003,035.003,035.000.83%94,839
Sep 24, 20252,995.003,030.002,970.003,010.003,010.000.17%71,260
Sep 23, 20252,980.003,030.002,970.003,005.003,005.00-65,048
Sep 22, 20253,020.003,045.002,980.003,005.003,005.00-0.83%111,523
Sep 19, 20253,045.003,075.003,020.003,030.003,030.00-0.49%77,985
Sep 18, 20253,005.003,060.002,985.003,045.003,045.001.16%124,055
Sep 17, 20253,020.003,035.002,965.003,010.003,010.00-1.31%103,835
Sep 16, 20252,960.003,065.002,960.003,050.003,050.001.33%192,061
Sep 15, 20253,035.003,045.002,945.003,010.003,010.00-0.82%128,834
Sep 12, 20253,030.003,045.003,015.003,035.003,035.000.33%60,025
Sep 11, 20253,060.003,080.003,010.003,025.003,025.00-1.47%61,391
Sep 10, 20253,080.003,095.003,040.003,070.003,070.00-80,090
Sep 9, 20252,920.003,115.002,910.003,070.003,070.005.14%370,947
Sep 8, 20252,880.002,930.002,880.002,920.002,920.001.39%69,984
Sep 5, 20252,875.002,900.002,865.002,880.002,880.00-22,565
Sep 4, 20252,850.002,920.002,850.002,880.002,880.000.70%72,152
Sep 3, 20252,870.002,870.002,835.002,860.002,860.00-39,133
Sep 2, 20252,860.002,870.002,830.002,860.002,860.000.35%52,610
Sep 1, 20252,860.002,870.002,830.002,850.002,850.00-1.38%90,592
Aug 29, 20252,930.002,950.002,890.002,890.002,890.00-1.20%49,308
Aug 28, 20252,930.002,950.002,920.002,925.002,925.00-0.17%51,223
Aug 27, 20252,955.002,970.002,890.002,930.002,930.00-1.35%138,085
Aug 26, 20253,000.003,010.002,950.002,970.002,970.00-1.33%67,817
Aug 25, 20252,940.003,025.002,940.003,010.003,010.002.56%102,668
Aug 22, 20252,945.002,980.002,930.002,935.002,935.00-1.18%70,197
Aug 21, 20252,990.003,010.002,890.002,970.002,970.00-0.67%77,533
Aug 20, 20253,020.003,020.002,900.002,990.002,990.00-1.64%136,995
Aug 19, 20253,000.003,120.002,965.003,040.003,040.001.67%309,404
Aug 18, 20252,995.003,005.002,945.002,990.002,990.00-0.50%65,808
Aug 14, 20252,925.003,055.002,925.003,005.003,005.003.09%151,095