Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
-20.00 (-0.81%)
At close: Nov 3, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,480.002,480.002,410.002,440.002,440.00-0.81%20,553
Nov 2, 20262,445.002,500.002,410.002,460.002,460.00-0.61%11,499
Oct 30, 20262,490.002,490.002,405.002,475.002,475.00-0.80%23,249
Oct 29, 20262,495.002,510.002,435.002,495.002,495.001.01%37,163
Oct 28, 20262,500.002,500.002,435.002,470.002,470.00-23,588
Oct 27, 20262,495.002,535.002,465.002,470.002,470.00-0.80%5,298
Oct 26, 20262,540.002,545.002,480.002,490.002,490.00-1.78%18,829
Oct 23, 20262,520.002,535.002,470.002,535.002,535.000.80%15,374
Oct 22, 20262,550.002,555.002,500.002,515.002,515.00-1.57%6,503
Oct 21, 20262,525.002,555.002,480.002,555.002,555.000.20%22,401
Oct 20, 20262,565.002,565.002,495.002,550.002,550.00-0.20%13,915
Oct 19, 20262,555.002,555.002,515.002,555.002,555.00-0.20%31,200
Oct 16, 20262,570.002,580.002,510.002,560.002,560.001.99%9,925
Oct 15, 20262,575.002,580.002,465.002,510.002,510.00-2.52%40,318
Oct 14, 20262,570.002,585.002,535.002,575.002,575.000.39%1,944
Oct 13, 20262,505.002,580.002,505.002,565.002,565.00-19,932
Oct 12, 20262,615.002,615.002,540.002,565.002,565.00-1.35%18,305
Oct 8, 20262,645.002,650.002,585.002,600.002,600.00-1.89%13,348
Oct 7, 20262,675.002,680.002,595.002,650.002,650.00-0.56%32,832
Oct 6, 20262,655.002,685.002,620.002,665.002,665.000.19%8,060
Oct 2, 20262,655.002,660.002,610.002,660.002,660.000.76%9,657
Oct 1, 20262,640.002,675.002,600.002,640.002,640.00-32,060
Sep 30, 20262,640.002,675.002,630.002,640.002,640.00-6,664
Sep 29, 20262,695.002,700.002,635.002,640.002,640.00-1.68%7,830
Sep 28, 20262,660.002,690.002,640.002,685.002,685.001.13%8,150
Sep 23, 20262,665.002,695.002,645.002,655.002,655.00-0.38%8,367
Sep 22, 20262,680.002,680.002,645.002,665.002,665.00-2,744
Sep 21, 20262,705.002,720.002,650.002,665.002,665.00-0.37%9,822
Sep 18, 20262,690.002,725.002,675.002,675.002,675.00-0.56%27,716
Sep 17, 20262,735.002,740.002,650.002,690.002,690.00-1.82%14,670
Sep 16, 20262,770.002,775.002,730.002,740.002,740.00-1.62%5,949
Sep 15, 20262,780.002,800.002,740.002,785.002,785.000.18%21,002
Sep 14, 20262,765.002,785.002,745.002,780.002,780.000.72%6,935
Sep 11, 20262,730.002,795.002,730.002,760.002,760.001.10%18,463
Sep 10, 20262,745.002,780.002,730.002,730.002,730.00-1.27%14,326
Sep 9, 20262,760.002,775.002,735.002,765.002,765.000.18%17,565
Sep 8, 20262,730.002,780.002,715.002,760.002,760.000.73%13,560
Sep 7, 20262,710.002,740.002,710.002,740.002,740.001.11%6,476
Sep 4, 20262,710.002,770.002,685.002,710.002,710.00-1.28%27,103
Sep 3, 20262,740.002,780.002,670.002,745.002,745.000.18%15,351
Sep 2, 20262,790.002,790.002,725.002,740.002,740.00-1.79%8,269
Sep 1, 20262,750.002,790.002,700.002,790.002,790.000.54%31,918
Aug 31, 20262,785.002,785.002,750.002,775.002,775.00-0.54%24,641
Aug 28, 20262,780.002,800.002,755.002,790.002,790.000.54%19,261
Aug 27, 20262,690.002,790.002,660.002,775.002,775.002.97%40,811
Aug 26, 20262,720.002,735.002,670.002,695.002,695.00-0.92%15,504
Aug 25, 20262,730.002,740.002,665.002,720.002,720.00-0.55%9,238
Aug 24, 20262,715.002,750.002,670.002,735.002,735.001.86%18,930
Aug 21, 20262,720.002,735.002,620.002,685.002,685.00-0.19%32,543
Aug 20, 20262,750.002,785.002,685.002,690.002,690.00-2.00%34,431