Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
 2,925.00
 +25.00 (0.86%)
  Last updated: Oct 31, 2025, 9:38 AM KST
KOSDAQ:039740 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,860.00 | 2,940.00 | 2,820.00 | 2,840.00 | 2,840.00 | -2.07% | 42,199 | 
| Oct 30, 2025 | 2,970.00 | 3,000.00 | 2,870.00 | 2,900.00 | 2,900.00 | -2.36% | 12,069 | 
| Oct 29, 2025 | 2,970.00 | 2,975.00 | 2,915.00 | 2,970.00 | 2,970.00 | - | 26,660 | 
| Oct 28, 2025 | 2,945.00 | 2,975.00 | 2,930.00 | 2,970.00 | 2,970.00 | - | 31,404 | 
| Oct 27, 2025 | 2,935.00 | 2,995.00 | 2,920.00 | 2,970.00 | 2,970.00 | 0.51% | 20,351 | 
| Oct 24, 2025 | 2,935.00 | 2,995.00 | 2,935.00 | 2,955.00 | 2,955.00 | 0.68% | 11,690 | 
| Oct 23, 2025 | 2,925.00 | 3,000.00 | 2,920.00 | 2,935.00 | 2,935.00 | -0.84% | 23,030 | 
| Oct 22, 2025 | 2,960.00 | 2,990.00 | 2,910.00 | 2,960.00 | 2,960.00 | - | 10,631 | 
| Oct 21, 2025 | 2,970.00 | 3,025.00 | 2,945.00 | 2,960.00 | 2,960.00 | -0.34% | 25,773 | 
| Oct 20, 2025 | 2,935.00 | 2,970.00 | 2,870.00 | 2,970.00 | 2,970.00 | 1.19% | 15,753 | 
| Oct 17, 2025 | 2,965.00 | 2,995.00 | 2,910.00 | 2,935.00 | 2,935.00 | -2.00% | 11,800 | 
| Oct 16, 2025 | 2,945.00 | 3,020.00 | 2,920.00 | 2,995.00 | 2,995.00 | 1.87% | 34,952 | 
| Oct 15, 2025 | 2,910.00 | 2,950.00 | 2,890.00 | 2,940.00 | 2,940.00 | 1.20% | 31,532 | 
| Oct 14, 2025 | 2,960.00 | 2,960.00 | 2,900.00 | 2,905.00 | 2,905.00 | -1.69% | 19,388 | 
| Oct 13, 2025 | 2,950.00 | 2,980.00 | 2,845.00 | 2,955.00 | 2,955.00 | -0.84% | 23,335 | 
| Oct 10, 2025 | 3,010.00 | 3,010.00 | 2,920.00 | 2,980.00 | 2,980.00 | 0.17% | 17,811 | 
| Oct 2, 2025 | 2,960.00 | 2,990.00 | 2,955.00 | 2,975.00 | 2,975.00 | 0.51% | 10,264 | 
| Oct 1, 2025 | 2,965.00 | 2,975.00 | 2,915.00 | 2,960.00 | 2,960.00 | -0.17% | 24,376 | 
| Sep 30, 2025 | 2,985.00 | 3,020.00 | 2,950.00 | 2,965.00 | 2,965.00 | -0.67% | 30,394 | 
| Sep 29, 2025 | 2,920.00 | 3,030.00 | 2,920.00 | 2,985.00 | 2,985.00 | 2.40% | 48,007 | 
| Sep 26, 2025 | 2,970.00 | 2,975.00 | 2,915.00 | 2,915.00 | 2,915.00 | -1.85% | 39,338 | 
| Sep 25, 2025 | 3,060.00 | 3,060.00 | 2,910.00 | 2,970.00 | 2,970.00 | -4.04% | 75,352 | 
| Sep 24, 2025 | 2,980.00 | 3,095.00 | 2,960.00 | 3,095.00 | 3,095.00 | 3.17% | 46,667 | 
| Sep 23, 2025 | 3,115.00 | 3,145.00 | 2,955.00 | 3,000.00 | 3,000.00 | -4.61% | 149,259 | 
| Sep 22, 2025 | 3,080.00 | 3,160.00 | 3,045.00 | 3,145.00 | 3,145.00 | 1.13% | 71,909 | 
| Sep 19, 2025 | 3,150.00 | 3,155.00 | 3,045.00 | 3,110.00 | 3,110.00 | -1.27% | 72,115 | 
| Sep 18, 2025 | 3,205.00 | 3,205.00 | 3,110.00 | 3,150.00 | 3,150.00 | -1.72% | 56,528 | 
| Sep 17, 2025 | 3,120.00 | 3,205.00 | 3,115.00 | 3,205.00 | 3,205.00 | 2.23% | 60,668 | 
| Sep 16, 2025 | 3,180.00 | 3,185.00 | 3,090.00 | 3,135.00 | 3,135.00 | -2.49% | 137,026 | 
| Sep 15, 2025 | 3,400.00 | 3,400.00 | 3,135.00 | 3,215.00 | 3,215.00 | -4.32% | 286,803 | 
| Sep 12, 2025 | 3,520.00 | 3,845.00 | 3,265.00 | 3,360.00 | 3,360.00 | -5.75% | 1,030,680 | 
| Sep 11, 2025 | 2,960.00 | 3,845.00 | 2,840.00 | 3,565.00 | 3,565.00 | 20.44% | 4,075,644 | 
| Sep 10, 2025 | 2,820.00 | 3,010.00 | 2,820.00 | 2,960.00 | 2,960.00 | 4.23% | 44,807 | 
| Sep 9, 2025 | 2,805.00 | 2,855.00 | 2,805.00 | 2,840.00 | 2,840.00 | - | 14,986 | 
| Sep 8, 2025 | 2,820.00 | 2,840.00 | 2,795.00 | 2,840.00 | 2,840.00 | 0.71% | 6,853 | 
| Sep 5, 2025 | 2,780.00 | 2,845.00 | 2,745.00 | 2,820.00 | 2,820.00 | 0.53% | 21,948 | 
| Sep 4, 2025 | 2,805.00 | 2,820.00 | 2,750.00 | 2,805.00 | 2,805.00 | 0.36% | 11,052 | 
| Sep 3, 2025 | 2,790.00 | 2,820.00 | 2,785.00 | 2,795.00 | 2,795.00 | 0.18% | 16,427 | 
| Sep 2, 2025 | 2,765.00 | 2,790.00 | 2,745.00 | 2,790.00 | 2,790.00 | 1.09% | 6,902 | 
| Sep 1, 2025 | 2,795.00 | 2,795.00 | 2,740.00 | 2,760.00 | 2,760.00 | -2.13% | 11,727 | 
| Aug 29, 2025 | 2,785.00 | 2,835.00 | 2,770.00 | 2,820.00 | 2,820.00 | 1.26% | 12,107 | 
| Aug 28, 2025 | 2,815.00 | 2,840.00 | 2,767.00 | 2,785.00 | 2,785.00 | -2.28% | 6,215 | 
| Aug 27, 2025 | 2,780.00 | 2,850.00 | 2,780.00 | 2,850.00 | 2,850.00 | 1.42% | 10,340 | 
| Aug 26, 2025 | 2,840.00 | 2,840.00 | 2,780.00 | 2,810.00 | 2,810.00 | -1.06% | 9,479 | 
| Aug 25, 2025 | 2,840.00 | 2,855.00 | 2,825.00 | 2,840.00 | 2,840.00 | -0.53% | 5,536 | 
| Aug 22, 2025 | 2,810.00 | 2,865.00 | 2,810.00 | 2,855.00 | 2,855.00 | 0.88% | 2,076 | 
| Aug 21, 2025 | 2,790.00 | 2,865.00 | 2,790.00 | 2,830.00 | 2,830.00 | 0.18% | 8,403 | 
| Aug 20, 2025 | 2,765.00 | 2,855.00 | 2,765.00 | 2,825.00 | 2,825.00 | 2.17% | 15,197 | 
| Aug 19, 2025 | 2,795.00 | 2,795.00 | 2,760.00 | 2,765.00 | 2,765.00 | -1.95% | 6,607 | 
| Aug 18, 2025 | 2,795.00 | 2,855.00 | 2,755.00 | 2,820.00 | 2,820.00 | -0.35% | 22,550 |