Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
0.00 (0.00%)
At close: Mar 12, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,835.002,865.002,800.002,845.002,845.00-58,430
Mar 11, 20262,800.002,845.002,765.002,845.002,845.002.89%71,813
Mar 10, 20262,780.002,820.002,765.002,765.002,765.00-0.18%106,561
Mar 9, 20262,750.002,780.002,690.002,770.002,770.000.36%56,854
Mar 6, 20262,740.002,780.002,640.002,760.002,760.000.73%39,296
Mar 5, 20262,720.002,765.002,680.002,740.002,740.003.79%103,897
Mar 4, 20262,795.002,885.002,600.002,640.002,640.00-5.88%231,504
Mar 3, 20262,820.003,250.002,785.002,805.002,805.00-1.23%1,588,407
Feb 27, 20262,810.002,840.002,770.002,840.002,840.001.07%79,616
Feb 26, 20262,860.002,870.002,775.002,810.002,810.00-72,009
Feb 25, 20262,820.002,855.002,805.002,810.002,810.00-0.53%98,300
Feb 24, 20262,795.002,825.002,795.002,825.002,825.000.89%47,825
Feb 23, 20262,780.002,820.002,765.002,800.002,800.001.27%66,388
Feb 20, 20262,775.002,780.002,725.002,765.002,765.00-55,950
Feb 19, 20262,765.002,775.002,735.002,765.002,765.00-69,159
Feb 13, 20262,770.002,770.002,710.002,765.002,765.000.55%26,975
Feb 12, 20262,755.002,765.002,725.002,750.002,750.00-0.18%43,728
Feb 11, 20262,750.002,755.002,730.002,755.002,755.00-30,435
Feb 10, 20262,750.002,760.002,690.002,755.002,755.000.55%51,274
Feb 9, 20262,750.002,755.002,710.002,740.002,740.000.92%53,675
Feb 6, 20262,755.002,755.002,655.002,715.002,715.00-1.45%92,792
Feb 5, 20262,720.002,775.002,720.002,755.002,755.000.18%43,457
Feb 4, 20262,735.002,760.002,700.002,750.002,750.000.36%93,688
Feb 3, 20262,705.002,745.002,700.002,740.002,740.001.29%72,079
Feb 2, 20262,750.002,770.002,670.002,705.002,705.00-2.17%130,956
Jan 30, 20262,825.002,830.002,735.002,765.002,765.00-2.12%69,306
Jan 29, 20262,815.002,825.002,760.002,825.002,825.000.36%53,793
Jan 28, 20262,840.002,840.002,795.002,815.002,815.00-1.23%109,159
Jan 27, 20262,850.002,870.002,825.002,850.002,850.00-62,250
Jan 26, 20262,845.002,880.002,805.002,850.002,850.000.88%135,678
Jan 23, 20262,780.002,870.002,745.002,825.002,825.001.80%251,338
Jan 22, 20262,800.002,825.002,775.002,775.002,775.00-1.25%45,536
Jan 21, 20262,790.002,810.002,750.002,810.002,810.00-0.18%44,927
Jan 20, 20262,740.002,815.002,730.002,815.002,815.002.74%95,062
Jan 19, 20262,765.002,775.002,730.002,740.002,740.00-1.26%92,975
Jan 16, 20262,800.002,800.002,765.002,775.002,775.00-0.72%91,954
Jan 15, 20262,800.002,820.002,780.002,795.002,795.00-0.71%42,387
Jan 14, 20262,790.002,815.002,780.002,815.002,815.000.54%48,030
Jan 13, 20262,800.002,840.002,800.002,800.002,800.00-1.06%34,985
Jan 12, 20262,795.002,845.002,790.002,830.002,830.000.53%48,293
Jan 9, 20262,810.002,825.002,800.002,815.002,815.000.54%18,117
Jan 8, 20262,800.002,830.002,790.002,800.002,800.00-1.06%24,379
Jan 7, 20262,820.002,830.002,805.002,830.002,830.00-43,797
Jan 6, 20262,835.002,840.002,800.002,830.002,830.00-1.05%86,878
Jan 5, 20262,915.002,915.002,830.002,860.002,860.00-0.52%37,955
Jan 2, 20262,880.002,900.002,845.002,875.002,875.00-39,498
Dec 30, 20252,855.002,925.002,840.002,875.002,875.00-0.17%59,247
Dec 29, 20252,900.002,915.002,850.002,880.002,880.00-2.54%114,081
Dec 26, 20252,900.002,965.002,875.002,955.002,855.003.14%157,136
Dec 24, 20252,885.002,905.002,835.002,865.002,768.05-0.69%99,129