Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,290.00
+220.00 (7.17%)
At close: Feb 13, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,070.003,450.003,010.003,290.003,290.007.17%314,459
Feb 12, 20263,060.003,085.003,025.003,070.003,070.00-0.49%12,482
Feb 11, 20263,145.003,145.003,040.003,085.003,085.00-0.80%19,471
Feb 10, 20263,030.003,130.003,020.003,110.003,110.002.30%24,433
Feb 9, 20263,045.003,095.003,000.003,040.003,040.00-0.16%8,401
Feb 6, 20263,070.003,100.002,990.003,045.003,045.00-1.77%27,108
Feb 5, 20263,135.003,145.003,045.003,100.003,100.00-2.21%32,529
Feb 4, 20263,120.003,265.003,060.003,170.003,170.002.42%71,453
Feb 3, 20263,090.003,130.003,055.003,095.003,095.001.81%16,084
Feb 2, 20263,170.003,170.003,040.003,040.003,040.00-4.10%48,391
Jan 30, 20263,120.003,175.003,025.003,170.003,170.001.60%42,311
Jan 29, 20263,180.003,255.003,080.003,120.003,120.00-1.89%41,441
Jan 28, 20263,190.003,225.003,115.003,180.003,180.000.16%39,254
Jan 27, 20263,150.003,190.003,100.003,175.003,175.000.79%23,591
Jan 26, 20263,150.003,195.003,125.003,150.003,150.00-0.63%26,584
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