Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
+20.00 (0.75%)
At close: Jun 5, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,670.002,730.002,625.002,690.002,690.000.75%73,471
Jun 4, 20262,705.002,740.002,640.002,670.002,670.00-2.55%88,398
Jun 2, 20262,700.002,740.002,620.002,740.002,740.001.48%81,452
Jun 1, 20262,680.002,730.002,620.002,700.002,700.00-0.18%107,929
May 29, 20262,820.002,845.002,690.002,705.002,705.00-3.39%58,086
May 28, 20262,740.002,825.002,730.002,800.002,800.001.27%78,341
May 27, 20262,815.002,830.002,735.002,765.002,765.00-1.60%139,174
May 26, 20262,940.002,950.002,790.002,810.002,810.00-4.10%228,186
May 22, 20262,865.002,940.002,860.002,930.002,930.002.63%76,044
May 21, 20262,850.002,930.002,825.002,855.002,855.000.35%62,545
May 20, 20262,960.002,960.002,800.002,845.002,845.00-3.89%61,411
May 19, 20262,945.002,995.002,910.002,960.002,960.000.34%62,913
May 18, 20263,045.003,050.002,940.002,950.002,950.00-2.80%81,748
May 15, 20263,060.003,090.003,005.003,035.003,035.00-0.65%62,738
May 14, 20263,075.003,085.003,025.003,055.003,055.000.16%49,250
May 13, 20263,100.003,100.003,020.003,050.003,050.00-0.97%46,491
May 12, 20263,010.003,165.003,000.003,080.003,080.002.33%178,311
May 11, 20263,120.003,150.003,000.003,010.003,010.00-3.53%89,169
May 8, 20263,095.003,150.003,070.003,120.003,120.000.97%147,039
May 7, 20263,030.003,095.003,020.003,090.003,090.002.83%109,917
May 6, 20263,070.003,105.002,890.003,005.003,005.00-2.12%187,719
May 4, 20263,065.003,145.003,065.003,070.003,070.000.99%49,413
Apr 30, 20263,140.003,150.003,040.003,040.003,040.00-3.18%59,829
Apr 29, 20263,090.003,160.003,085.003,140.003,140.001.62%91,730
Apr 28, 20263,170.003,170.003,055.003,090.003,090.00-1.90%78,996
Apr 27, 20263,125.003,195.003,090.003,150.003,150.000.80%133,194
Apr 24, 20263,165.003,175.003,075.003,125.003,125.00-1.26%104,770
Apr 23, 20263,200.003,260.003,130.003,165.003,165.003.77%670,133
Apr 22, 20263,015.003,050.002,990.003,050.003,050.001.16%51,857
Apr 21, 20263,070.003,130.003,005.003,015.003,015.00-1.79%106,822
Apr 20, 20263,060.003,145.003,025.003,070.003,070.00-0.32%78,523
Apr 17, 20263,105.003,130.003,055.003,080.003,080.00-0.96%142,120
Apr 16, 20263,100.003,190.003,070.003,110.003,110.000.97%205,240
Apr 15, 20263,035.003,110.003,030.003,080.003,080.001.65%150,772
Apr 14, 20263,035.003,080.003,005.003,030.003,030.00-105,277
Apr 13, 20262,985.003,060.002,940.003,030.003,030.001.00%196,626
Apr 10, 20262,830.003,100.002,805.003,000.003,000.006.01%599,413
Apr 9, 20262,830.002,850.002,815.002,830.002,830.000.18%26,977
Apr 8, 20262,820.002,875.002,795.002,825.002,825.000.36%42,133
Apr 7, 20262,790.002,835.002,790.002,815.002,815.000.90%22,008
Apr 6, 20262,780.002,830.002,750.002,790.002,790.000.90%25,599
Apr 3, 20262,755.002,810.002,755.002,765.002,765.000.36%24,370
Apr 2, 20262,850.002,855.002,755.002,755.002,755.00-3.33%44,646
Apr 1, 20262,775.002,865.002,760.002,850.002,850.003.83%27,534
Mar 31, 20262,850.002,850.002,745.002,745.002,745.00-3.68%69,416
Mar 30, 20262,900.002,900.002,795.002,850.002,850.00-1.72%33,514
Mar 27, 20262,900.002,925.002,845.002,900.002,900.00-64,843
Mar 26, 20262,950.002,970.002,890.002,900.002,900.00-1.53%117,226
Mar 25, 20262,950.002,950.002,890.002,945.002,945.000.34%76,394
Mar 24, 20262,870.002,935.002,870.002,935.002,935.002.62%89,420