Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
0.00 (0.00%)
At close: Aug 7, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,840.002,870.002,830.002,870.00--5,669
Aug 6, 20252,870.002,875.002,825.002,870.00--9,808
Aug 5, 20252,830.002,940.002,795.002,870.00-1.41%23,096
Aug 4, 20252,775.002,870.002,775.002,830.00-0.89%10,738
Aug 1, 20252,850.002,875.002,800.002,805.00--2.43%21,108
Jul 31, 20252,845.002,880.002,825.002,875.00-1.05%15,788
Jul 30, 20252,860.002,890.002,825.002,845.00--0.87%14,545
Jul 29, 20252,840.002,930.002,825.002,870.00--9,483
Jul 28, 20252,875.002,905.002,835.002,870.00--1.20%14,796
Jul 25, 20252,825.002,925.002,820.002,905.00-1.93%15,195
Jul 24, 20252,810.002,885.002,795.002,850.00-0.35%20,174
Jul 23, 20252,835.002,865.002,810.002,840.00--0.53%4,765
Jul 22, 20252,855.002,880.002,830.002,855.00--4,097
Jul 21, 20252,850.002,890.002,820.002,855.00--0.70%3,910
Jul 18, 20252,860.002,900.002,850.002,875.00--0.35%8,107
Jul 17, 20252,860.002,885.002,835.002,885.00-0.87%9,980
Jul 16, 20252,875.002,875.002,840.002,860.00--0.52%10,035
Jul 15, 20252,850.002,920.002,825.002,875.00-0.88%13,896
Jul 14, 20252,880.002,880.002,825.002,850.00--1.04%7,547
Jul 11, 20252,895.002,905.002,860.002,880.00--5,752
Jul 10, 20252,915.002,915.002,880.002,880.00--1.20%5,926
Jul 9, 20252,900.002,930.002,885.002,915.00-1.57%19,880
Jul 8, 20252,835.002,880.002,835.002,870.00-1.23%6,101
Jul 7, 20252,850.002,850.002,810.002,835.00--0.18%12,535
Jul 4, 20252,895.002,920.002,825.002,840.00--1.05%7,626
Jul 3, 20252,815.002,870.002,815.002,870.00-0.88%11,146
Jul 2, 20252,850.002,880.002,815.002,845.00--10,895
Jul 1, 20252,815.002,885.002,815.002,845.00-0.53%19,251
Jun 30, 20252,875.002,875.002,820.002,830.00--2.75%27,854
Jun 27, 20252,870.002,910.002,800.002,910.00-1.39%14,068
Jun 26, 20252,875.002,910.002,775.002,870.00--0.17%38,690
Jun 25, 20252,950.003,000.002,850.002,875.00--2.21%58,032
Jun 24, 20252,935.002,985.002,885.002,940.00-0.17%25,586
Jun 23, 20252,990.002,990.002,885.002,935.00--1.84%53,790
Jun 20, 20252,970.003,025.002,955.002,990.00-0.67%27,376
Jun 19, 20252,950.003,050.002,900.002,970.00-2.41%48,628
Jun 18, 20252,875.002,920.002,865.002,900.00-1.40%28,352
Jun 17, 20252,860.002,935.002,830.002,860.00--22,247
Jun 16, 20252,855.002,895.002,805.002,860.00-0.18%22,684
Jun 13, 20253,010.003,040.002,845.002,855.00--4.99%36,556
Jun 12, 20253,045.003,100.003,005.003,005.00--1.31%20,685
Jun 11, 20253,035.003,090.002,980.003,045.00-1.16%20,786
Jun 10, 20252,930.003,010.002,925.003,010.00-1.86%21,986
Jun 9, 20252,900.002,985.002,880.002,955.00-2.78%14,747
Jun 5, 20252,880.002,995.002,865.002,875.00-0.70%17,405
Jun 4, 20252,820.002,935.002,815.002,855.00-1.24%11,878
Jun 2, 20252,895.002,895.002,820.002,820.00--2.59%32,253
May 30, 20252,865.002,930.002,865.002,895.00-1.05%18,944
May 29, 20252,810.002,940.002,800.002,865.00-1.24%37,496
May 28, 20252,865.002,895.002,800.002,830.00--2.25%24,432