Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
+50.00 (1.80%)
At close: Jan 23, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20252,915.002,920.002,870.002,885.002,787.37-1.03%52,249
Dec 22, 20252,910.002,940.002,895.002,915.002,816.350.34%55,952
Dec 19, 20252,845.002,905.002,845.002,905.002,806.692.29%32,024
Dec 18, 20252,825.002,880.002,825.002,840.002,743.89-0.35%93,200
Dec 17, 20252,855.002,870.002,835.002,850.002,753.550.18%44,189
Dec 16, 20252,855.002,890.002,830.002,845.002,748.72-1.56%96,088
Dec 15, 20252,885.002,895.002,850.002,890.002,792.200.52%16,365
Dec 12, 20252,895.002,910.002,860.002,875.002,777.71-0.86%59,112
Dec 11, 20252,845.002,915.002,845.002,900.002,801.861.05%57,702
Dec 10, 20252,880.002,890.002,855.002,870.002,772.88-38,767
Dec 9, 20252,875.002,875.002,855.002,870.002,772.88-16,210
Dec 8, 20252,880.002,895.002,860.002,870.002,772.88-0.17%26,294
Dec 5, 20252,845.002,880.002,845.002,875.002,777.711.23%23,569
Dec 4, 20252,860.002,875.002,835.002,840.002,743.89-0.35%78,957
Dec 3, 20252,845.002,870.002,835.002,850.002,753.55-43,052
Dec 2, 20252,870.002,880.002,850.002,850.002,753.55-0.70%14,520
Dec 1, 20252,850.002,885.002,840.002,870.002,772.880.70%49,220
Nov 28, 20252,860.002,875.002,850.002,850.002,753.55-0.35%17,043
Nov 27, 20252,800.002,865.002,800.002,860.002,763.211.42%42,704
Nov 26, 20252,785.002,840.002,770.002,820.002,724.571.99%33,967
Nov 25, 20252,730.002,820.002,730.002,765.002,671.43-0.90%122,239
Nov 24, 20252,790.002,825.002,780.002,790.002,695.58-0.71%33,458
Nov 21, 20252,820.002,845.002,795.002,810.002,714.91-1.40%21,655
Nov 20, 20252,775.002,870.002,775.002,850.002,753.552.70%45,161
Nov 19, 20252,760.002,820.002,755.002,775.002,681.09-0.18%59,425
Nov 18, 20252,780.002,835.002,775.002,780.002,685.92-1.24%45,397
Nov 17, 20252,810.002,830.002,790.002,815.002,719.740.18%31,827
Nov 14, 20252,845.002,870.002,810.002,810.002,714.91-2.26%37,614
Nov 13, 20252,900.002,900.002,855.002,875.002,777.71-0.86%23,663
Nov 12, 20252,840.002,900.002,830.002,900.002,801.862.29%64,852