Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,055.00
+5.00 (0.16%)
At close: May 14, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,060.003,090.003,005.003,035.00--0.65%62,738
May 14, 20263,075.003,085.003,025.003,055.00-0.16%49,250
May 13, 20263,100.003,100.003,020.003,050.00--0.97%46,491
May 12, 20263,010.003,165.003,000.003,080.00-2.33%178,311
May 11, 20263,120.003,150.003,000.003,010.00--3.53%89,169
May 8, 20263,095.003,150.003,070.003,120.00-0.97%147,039
May 7, 20263,030.003,095.003,020.003,090.00-2.83%109,917
May 6, 20263,070.003,105.002,890.003,005.00--2.12%187,719
May 4, 20263,065.003,145.003,065.003,070.00-0.99%49,413
Apr 30, 20263,140.003,150.003,040.003,040.00--3.18%59,829
Apr 29, 20263,090.003,160.003,085.003,140.00-1.62%91,730
Apr 28, 20263,170.003,170.003,055.003,090.00--1.90%78,996
Apr 27, 20263,125.003,195.003,090.003,150.00-0.80%133,194
Apr 24, 20263,165.003,175.003,075.003,125.00--1.26%104,770
Apr 23, 20263,200.003,260.003,130.003,165.00-3.77%670,133
Apr 22, 20263,015.003,050.002,990.003,050.00-1.16%51,857
Apr 21, 20263,070.003,130.003,005.003,015.00--1.79%106,822
Apr 20, 20263,060.003,145.003,025.003,070.00--0.32%78,523
Apr 17, 20263,105.003,130.003,055.003,080.00--0.96%142,120
Apr 16, 20263,100.003,190.003,070.003,110.00-0.97%205,240
Apr 15, 20263,035.003,110.003,030.003,080.00-1.65%150,772
Apr 14, 20263,035.003,080.003,005.003,030.00--105,277
Apr 13, 20262,985.003,060.002,940.003,030.00-1.00%196,626
Apr 10, 20262,830.003,100.002,805.003,000.00-6.01%599,413
Apr 9, 20262,830.002,850.002,815.002,830.00-0.18%26,977
Apr 8, 20262,820.002,875.002,795.002,825.00-0.36%42,133
Apr 7, 20262,790.002,835.002,790.002,815.00-0.90%22,008
Apr 6, 20262,780.002,830.002,750.002,790.00-0.90%25,599
Apr 3, 20262,755.002,810.002,755.002,765.00-0.36%24,370
Apr 2, 20262,850.002,855.002,755.002,755.00--3.33%44,646
Apr 1, 20262,775.002,865.002,760.002,850.00-3.83%27,534
Mar 31, 20262,850.002,850.002,745.002,745.00--3.68%69,416
Mar 30, 20262,900.002,900.002,795.002,850.00--1.72%33,514
Mar 27, 20262,900.002,925.002,845.002,900.00--64,843
Mar 26, 20262,950.002,970.002,890.002,900.00--1.53%117,226
Mar 25, 20262,950.002,950.002,890.002,945.00-0.34%76,394
Mar 24, 20262,870.002,935.002,870.002,935.00-2.62%89,420
Mar 23, 20262,895.002,915.002,850.002,860.00--1.21%71,632
Mar 20, 20262,895.002,955.002,870.002,895.00-0.35%125,373
Mar 19, 20262,905.002,910.002,850.002,885.00--0.69%76,226
Mar 18, 20262,890.002,905.002,860.002,905.00-1.04%42,629
Mar 17, 20262,845.002,895.002,845.002,875.00-1.05%95,382
Mar 16, 20262,880.002,940.002,835.002,845.00--1.22%61,972
Mar 13, 20262,830.002,930.002,825.002,880.00-1.23%61,064
Mar 12, 20262,835.002,865.002,800.002,845.00--58,430
Mar 11, 20262,800.002,845.002,765.002,845.00-2.89%71,813
Mar 10, 20262,780.002,820.002,765.002,765.00--0.18%106,629
Mar 9, 20262,750.002,780.002,690.002,770.00-0.36%56,884
Mar 6, 20262,740.002,780.002,640.002,760.00-0.73%39,318
Mar 5, 20262,720.002,765.002,680.002,740.00-3.79%104,459