Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,790.00
+15.00 (0.54%)
At close: Sep 1, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20262,750.002,770.002,700.002,745.002,745.00-0.90%29,272
Aug 18, 20262,820.002,840.002,730.002,770.002,770.00-3.32%55,859
Aug 14, 20262,845.002,880.002,800.002,865.002,865.000.53%23,832
Aug 13, 20262,880.002,880.002,810.002,850.002,850.00-1.55%36,796
Aug 12, 20262,915.002,925.002,855.002,895.002,895.00-1.36%35,306
Aug 11, 20262,870.002,935.002,860.002,935.002,935.002.26%40,599
Aug 10, 20262,795.002,870.002,795.002,870.002,870.002.68%36,792
Aug 7, 20262,775.002,820.002,770.002,795.002,795.000.90%18,840
Aug 6, 20262,790.002,790.002,765.002,770.002,770.00-0.54%23,926
Aug 5, 20262,760.002,790.002,750.002,785.002,785.001.09%32,202
Aug 4, 20262,750.002,765.002,690.002,755.002,755.001.66%54,237
Aug 3, 20262,670.002,750.002,670.002,710.002,710.001.50%77,248
Jul 31, 20262,575.002,670.002,570.002,670.002,670.004.09%55,256
Jul 30, 20262,520.002,585.002,480.002,565.002,565.001.18%60,632
Jul 29, 20262,575.002,620.002,430.002,535.002,535.00-2.87%121,335
Jul 28, 20262,600.002,670.002,560.002,610.002,610.00-0.38%51,048
Jul 27, 20262,645.002,685.002,620.002,620.002,620.000.58%28,466
Jul 24, 20262,690.002,690.002,605.002,605.002,605.00-2.80%48,906
Jul 23, 20262,640.002,730.002,620.002,680.002,680.001.71%46,637
Jul 22, 20262,630.002,660.002,610.002,635.002,635.001.15%9,384
Jul 21, 20262,580.002,650.002,570.002,605.002,605.00-28,469
Jul 20, 20262,655.002,700.002,580.002,605.002,605.00-0.95%40,723
Jul 16, 20262,610.002,690.002,605.002,630.002,630.000.38%42,277
Jul 15, 20262,585.002,635.002,585.002,620.002,620.001.75%14,221
Jul 14, 20262,555.002,615.002,500.002,575.002,575.000.98%32,643
Jul 13, 20262,640.002,660.002,530.002,550.002,550.00-3.41%48,887
Jul 10, 20262,560.002,640.002,555.002,640.002,640.003.33%20,402
Jul 9, 20262,530.002,595.002,530.002,555.002,555.00-1.35%19,886
Jul 8, 20262,640.002,675.002,550.002,590.002,590.00-1.71%33,212
Jul 7, 20262,655.002,665.002,585.002,635.002,635.00-0.75%17,180
Jul 6, 20262,630.002,670.002,625.002,655.002,655.000.95%21,684
Jul 3, 20262,610.002,630.002,570.002,630.002,630.000.77%21,464
Jul 2, 20262,615.002,650.002,575.002,610.002,610.001.16%37,505
Jul 1, 20262,590.002,610.002,560.002,580.002,580.00-0.39%9,645
Jun 30, 20262,565.002,625.002,560.002,590.002,590.000.97%18,527
Jun 29, 20262,475.002,565.002,475.002,565.002,565.003.64%18,291
Jun 26, 20262,450.002,480.002,420.002,475.002,475.000.20%53,978
Jun 25, 20262,460.002,545.002,460.002,470.002,470.00-1.59%58,953
Jun 24, 20262,475.002,530.002,445.002,510.002,510.001.41%86,640
Jun 23, 20262,535.002,560.002,470.002,475.002,475.00-3.32%121,929
Jun 22, 20262,590.002,600.002,520.002,560.002,560.00-0.58%83,692