Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
-40.00 (-1.27%)
At close: Sep 19, 2025

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20252,825.002,845.002,800.002,830.002,830.00-0.70%6,437
Aug 13, 20252,800.002,850.002,730.002,850.002,850.001.24%41,665
Aug 12, 20252,815.002,845.002,775.002,815.002,815.00-0.88%7,794
Aug 11, 20252,825.002,855.002,800.002,840.002,840.000.53%12,976
Aug 8, 20252,845.002,875.002,825.002,825.002,825.00-1.57%5,176
Aug 7, 20252,840.002,870.002,830.002,870.002,870.00-5,669
Aug 6, 20252,870.002,875.002,825.002,870.002,870.00-9,808
Aug 5, 20252,830.002,940.002,795.002,870.002,870.001.41%23,096
Aug 4, 20252,775.002,870.002,775.002,830.002,830.000.89%10,738
Aug 1, 20252,850.002,875.002,800.002,805.002,805.00-2.43%21,108
Jul 31, 20252,845.002,880.002,825.002,875.002,875.001.05%15,788
Jul 30, 20252,860.002,890.002,825.002,845.002,845.00-0.87%14,545
Jul 29, 20252,840.002,930.002,825.002,870.002,870.00-9,483
Jul 28, 20252,875.002,905.002,835.002,870.002,870.00-1.20%14,796
Jul 25, 20252,825.002,925.002,820.002,905.002,905.001.93%15,195
Jul 24, 20252,810.002,885.002,795.002,850.002,850.000.35%20,174
Jul 23, 20252,835.002,865.002,810.002,840.002,840.00-0.53%4,765
Jul 22, 20252,855.002,880.002,830.002,855.002,855.00-4,097
Jul 21, 20252,850.002,890.002,820.002,855.002,855.00-0.70%3,910
Jul 18, 20252,860.002,900.002,850.002,875.002,875.00-0.35%8,107
Jul 17, 20252,860.002,885.002,835.002,885.002,885.000.87%9,980
Jul 16, 20252,875.002,875.002,840.002,860.002,860.00-0.52%10,035
Jul 15, 20252,850.002,920.002,825.002,875.002,875.000.88%13,896
Jul 14, 20252,880.002,880.002,825.002,850.002,850.00-1.04%7,547
Jul 11, 20252,895.002,905.002,860.002,880.002,880.00-5,752
Jul 10, 20252,915.002,915.002,880.002,880.002,880.00-1.20%5,926