Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
+25.00 (0.86%)
Last updated: Oct 31, 2025, 9:38 AM KST

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,860.002,940.002,820.002,840.002,840.00-2.07%42,199
Oct 30, 20252,970.003,000.002,870.002,900.002,900.00-2.36%12,069
Oct 29, 20252,970.002,975.002,915.002,970.002,970.00-26,660
Oct 28, 20252,945.002,975.002,930.002,970.002,970.00-31,404
Oct 27, 20252,935.002,995.002,920.002,970.002,970.000.51%20,351
Oct 24, 20252,935.002,995.002,935.002,955.002,955.000.68%11,690
Oct 23, 20252,925.003,000.002,920.002,935.002,935.00-0.84%23,030
Oct 22, 20252,960.002,990.002,910.002,960.002,960.00-10,631
Oct 21, 20252,970.003,025.002,945.002,960.002,960.00-0.34%25,773
Oct 20, 20252,935.002,970.002,870.002,970.002,970.001.19%15,753
Oct 17, 20252,965.002,995.002,910.002,935.002,935.00-2.00%11,800
Oct 16, 20252,945.003,020.002,920.002,995.002,995.001.87%34,952
Oct 15, 20252,910.002,950.002,890.002,940.002,940.001.20%31,532
Oct 14, 20252,960.002,960.002,900.002,905.002,905.00-1.69%19,388
Oct 13, 20252,950.002,980.002,845.002,955.002,955.00-0.84%23,335
Oct 10, 20253,010.003,010.002,920.002,980.002,980.000.17%17,811
Oct 2, 20252,960.002,990.002,955.002,975.002,975.000.51%10,264
Oct 1, 20252,965.002,975.002,915.002,960.002,960.00-0.17%24,376
Sep 30, 20252,985.003,020.002,950.002,965.002,965.00-0.67%30,394
Sep 29, 20252,920.003,030.002,920.002,985.002,985.002.40%48,007
Sep 26, 20252,970.002,975.002,915.002,915.002,915.00-1.85%39,338
Sep 25, 20253,060.003,060.002,910.002,970.002,970.00-4.04%75,352
Sep 24, 20252,980.003,095.002,960.003,095.003,095.003.17%46,667
Sep 23, 20253,115.003,145.002,955.003,000.003,000.00-4.61%149,259
Sep 22, 20253,080.003,160.003,045.003,145.003,145.001.13%71,909
Sep 19, 20253,150.003,155.003,045.003,110.003,110.00-1.27%72,115
Sep 18, 20253,205.003,205.003,110.003,150.003,150.00-1.72%56,528
Sep 17, 20253,120.003,205.003,115.003,205.003,205.002.23%60,668
Sep 16, 20253,180.003,185.003,090.003,135.003,135.00-2.49%137,026
Sep 15, 20253,400.003,400.003,135.003,215.003,215.00-4.32%286,803
Sep 12, 20253,520.003,845.003,265.003,360.003,360.00-5.75%1,030,680
Sep 11, 20252,960.003,845.002,840.003,565.003,565.0020.44%4,075,644
Sep 10, 20252,820.003,010.002,820.002,960.002,960.004.23%44,807
Sep 9, 20252,805.002,855.002,805.002,840.002,840.00-14,986
Sep 8, 20252,820.002,840.002,795.002,840.002,840.000.71%6,853
Sep 5, 20252,780.002,845.002,745.002,820.002,820.000.53%21,948
Sep 4, 20252,805.002,820.002,750.002,805.002,805.000.36%11,052
Sep 3, 20252,790.002,820.002,785.002,795.002,795.000.18%16,427
Sep 2, 20252,765.002,790.002,745.002,790.002,790.001.09%6,902
Sep 1, 20252,795.002,795.002,740.002,760.002,760.00-2.13%11,727
Aug 29, 20252,785.002,835.002,770.002,820.002,820.001.26%12,107
Aug 28, 20252,815.002,840.002,767.002,785.002,785.00-2.28%6,215
Aug 27, 20252,780.002,850.002,780.002,850.002,850.001.42%10,340
Aug 26, 20252,840.002,840.002,780.002,810.002,810.00-1.06%9,479
Aug 25, 20252,840.002,855.002,825.002,840.002,840.00-0.53%5,536
Aug 22, 20252,810.002,865.002,810.002,855.002,855.000.88%2,076
Aug 21, 20252,790.002,865.002,790.002,830.002,830.000.18%8,403
Aug 20, 20252,765.002,855.002,765.002,825.002,825.002.17%15,197
Aug 19, 20252,795.002,795.002,760.002,765.002,765.00-1.95%6,607
Aug 18, 20252,795.002,855.002,755.002,820.002,820.00-0.35%22,550