Skip to main content
logo
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
+90.00 (3.64%)
At close: Jun 29, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20262,620.002,640.002,515.002,575.002,575.00-2.46%123,714
Jun 18, 20262,680.002,700.002,625.002,640.002,640.00-2.22%60,018
Jun 17, 20262,710.002,735.002,680.002,700.002,700.00-0.37%33,652
Jun 16, 20262,730.002,770.002,705.002,710.002,710.00-22,718
Jun 15, 20262,705.002,750.002,700.002,710.002,710.000.56%52,939
Jun 12, 20262,670.002,750.002,665.002,695.002,695.001.32%52,487
Jun 11, 20262,590.002,660.002,565.002,660.002,660.002.31%37,283
Jun 10, 20262,665.002,690.002,550.002,600.002,600.00-3.17%71,185
Jun 9, 20262,525.002,690.002,525.002,685.002,685.006.55%119,282
Jun 8, 20262,630.002,685.002,510.002,520.002,520.00-6.32%119,601
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