Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-10.00 (-0.33%)
Last updated: Sep 16, 2025, 12:17 PM KST

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,960.003,065.002,960.003,050.003,050.001.33%191,486
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
Aug 13, 20252,930.002,955.002,880.002,915.002,915.00-0.34%126,391
Aug 12, 20252,925.002,980.002,915.002,925.002,925.00-0.17%94,896
Aug 11, 20252,950.002,985.002,930.002,930.002,930.00-0.85%52,285
Aug 8, 20252,985.003,030.002,950.002,955.002,955.00-1.34%44,748
Aug 7, 20252,960.003,000.002,950.002,995.002,995.001.53%48,705
Aug 6, 20252,935.002,965.002,920.002,950.002,950.000.34%42,313
Aug 5, 20252,960.002,985.002,905.002,940.002,940.00-0.68%84,029
Aug 4, 20252,855.002,960.002,850.002,960.002,960.003.32%105,681
Aug 1, 20252,985.002,995.002,855.002,865.002,865.00-4.50%166,703
Jul 31, 20252,985.003,020.002,960.003,000.003,000.001.35%60,857
Jul 30, 20252,980.003,020.002,955.002,960.002,960.00-0.17%112,290
Jul 29, 20252,950.002,995.002,915.002,965.002,965.00-0.17%109,790
Jul 28, 20253,020.003,075.002,925.002,970.002,970.00-2.78%223,587
Jul 25, 20252,965.003,120.002,960.003,055.003,055.002.52%247,747
Jul 24, 20253,030.003,070.002,975.002,980.002,980.00-1.65%201,005
Jul 23, 20253,045.003,065.003,000.003,030.003,030.00-0.49%204,248
Jul 22, 20253,065.003,080.003,025.003,045.003,045.00-1.14%156,068
Jul 21, 20253,060.003,110.003,060.003,080.003,080.00-0.65%182,522
Jul 18, 20253,100.003,175.003,055.003,100.003,100.000.32%182,705
Jul 17, 20253,145.003,175.003,085.003,090.003,090.00-2.37%261,004
Jul 16, 20253,140.003,205.003,100.003,165.003,165.000.80%339,857
Jul 15, 20253,140.003,350.003,050.003,140.003,140.00-1.10%1,888,620
Jul 14, 20253,150.003,310.003,115.003,175.003,175.001.44%904,775
Jul 11, 20253,150.003,205.003,120.003,130.003,130.00-1.11%216,099
Jul 10, 20253,180.003,195.003,135.003,165.003,165.00-0.47%215,409
Jul 9, 20253,135.003,205.003,070.003,180.003,180.001.44%280,859
Jul 8, 20253,115.003,150.003,035.003,135.003,135.00-0.32%228,655