Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
-15.00 (-0.49%)
At close: Jan 16, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,165.003,230.003,110.003,170.003,170.000.16%9,318
Jan 22, 20263,160.003,235.003,145.003,165.003,165.00-1.56%27,217
Jan 21, 20263,195.003,240.003,115.003,215.003,215.00-0.16%37,449
Jan 20, 20263,140.003,220.003,055.003,220.003,220.002.55%45,813
Jan 19, 20263,070.003,140.003,070.003,140.003,140.002.28%18,557
Jan 16, 20263,055.003,100.003,040.003,070.003,070.00-0.49%14,594
Jan 15, 20263,060.003,095.003,005.003,085.003,085.000.65%32,058
Jan 14, 20263,030.003,090.003,025.003,065.003,065.001.32%18,094
Jan 13, 20263,140.003,145.003,025.003,025.003,025.00-3.66%61,192
Jan 12, 20263,165.003,200.003,100.003,140.003,140.00-0.63%64,278
Jan 9, 20263,015.003,170.003,010.003,160.003,160.003.95%68,132
Jan 8, 20263,100.003,100.003,005.003,040.003,040.000.16%12,723
Jan 7, 20263,035.003,120.003,015.003,035.003,035.00-29,548
Jan 6, 20263,000.003,040.002,985.003,035.003,035.001.17%17,030
Jan 5, 20263,030.003,085.002,932.003,000.003,000.00-1.32%47,648
Jan 2, 20263,025.003,040.003,000.003,040.003,040.000.50%30,013
Dec 30, 20253,000.003,035.002,985.003,025.003,025.001.00%15,947
Dec 29, 20253,000.003,040.002,975.002,995.002,995.001.18%16,808
Dec 26, 20252,950.002,980.002,950.002,960.002,960.000.34%9,982
Dec 24, 20252,930.003,035.002,905.002,950.002,950.001.03%56,764
Dec 23, 20252,945.003,275.002,910.002,920.002,920.00-0.51%302,802
Dec 22, 20253,000.003,045.002,910.002,935.002,935.00-2.17%39,575
Dec 19, 20252,965.003,005.002,965.003,000.003,000.001.18%15,699
Dec 18, 20252,975.003,005.002,950.002,965.002,965.00-1.33%5,230
Dec 17, 20252,980.003,025.002,965.003,005.003,005.000.17%13,404
Dec 16, 20253,020.003,040.002,950.003,000.003,000.00-0.66%18,694
Dec 15, 20252,995.003,050.002,960.003,020.003,020.000.50%15,845
Dec 12, 20253,005.003,035.002,985.003,005.003,005.00-9,086
Dec 11, 20253,010.003,050.002,935.003,005.003,005.00-0.17%33,322
Dec 10, 20252,950.003,010.002,925.003,010.003,010.001.35%20,462
Dec 9, 20252,915.003,065.002,915.002,970.002,970.000.85%59,644
Dec 8, 20253,000.003,000.002,910.002,945.002,945.00-0.84%21,429
Dec 5, 20253,000.003,005.002,930.002,970.002,970.00-1.16%13,906
Dec 4, 20253,015.003,015.002,955.003,005.003,005.00-0.33%7,760
Dec 3, 20252,990.003,030.002,965.003,015.003,015.001.86%4,452
Dec 2, 20253,045.003,045.002,950.002,960.002,960.00-0.17%13,431
Dec 1, 20252,990.003,050.002,955.002,965.002,965.00-0.67%13,054
Nov 28, 20252,990.003,065.002,965.002,985.002,985.00-0.17%22,954
Nov 27, 20252,920.002,995.002,885.002,990.002,990.001.36%10,366
Nov 26, 20252,900.002,970.002,900.002,950.002,950.001.72%8,622
Nov 25, 20252,970.002,970.002,900.002,900.002,900.00-1.19%7,556
Nov 24, 20252,915.002,975.002,900.002,935.002,935.000.51%11,058
Nov 21, 20253,000.003,000.002,885.002,920.002,920.00-2.67%10,172
Nov 20, 20252,935.003,040.002,935.003,000.003,000.002.39%17,071
Nov 19, 20252,910.002,980.002,905.002,930.002,930.00-0.51%21,504
Nov 18, 20253,000.003,020.002,915.002,945.002,945.00-0.67%17,070
Nov 17, 20252,945.002,995.002,915.002,965.002,965.00-0.34%19,114
Nov 14, 20252,965.003,065.002,950.002,975.002,975.00-0.67%17,928
Nov 13, 20253,100.003,100.002,985.002,995.002,995.00-3.07%25,960
Nov 12, 20252,950.003,090.002,950.003,090.003,090.004.75%42,771