Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea · Delayed Price · Currency is KRW 2,520.00
+25.00 (1.00%)
At close: Nov 13, 2026
KOSDAQ:039740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,580.00 | 2,580.00 | 2,445.00 | 2,520.00 | 2,520.00 | 1.00% | 20,971 |
| Nov 12, 2026 | 2,455.00 | 2,595.00 | 2,455.00 | 2,495.00 | 2,495.00 | -0.20% | 10,737 |
| Nov 11, 2026 | 2,430.00 | 2,500.00 | 2,380.00 | 2,500.00 | 2,500.00 | 3.31% | 11,026 |
| Nov 10, 2026 | 2,400.00 | 2,465.00 | 2,400.00 | 2,420.00 | 2,420.00 | 1.26% | 5,553 |
| Nov 9, 2026 | 2,465.00 | 2,465.00 | 2,320.00 | 2,390.00 | 2,390.00 | -3.04% | 35,438 |
| Nov 6, 2026 | 2,330.00 | 2,470.00 | 2,320.00 | 2,465.00 | 2,465.00 | 0.41% | 30,865 |
| Nov 5, 2026 | 2,530.00 | 2,530.00 | 2,445.00 | 2,455.00 | 2,455.00 | -3.16% | 14,498 |
| Nov 4, 2026 | 2,530.00 | 2,535.00 | 2,425.00 | 2,535.00 | 2,535.00 | - | 5,448 |
| Nov 3, 2026 | 2,555.00 | 2,580.00 | 2,465.00 | 2,535.00 | 2,535.00 | -1.93% | 8,558 |
| Nov 2, 2026 | 2,535.00 | 2,640.00 | 2,465.00 | 2,585.00 | 2,585.00 | 1.77% | 21,331 |
| Oct 30, 2026 | 2,540.00 | 2,540.00 | 2,410.00 | 2,540.00 | 2,540.00 | -0.97% | 18,305 |
| Oct 29, 2026 | 2,630.00 | 2,690.00 | 2,515.00 | 2,565.00 | 2,565.00 | -2.10% | 8,890 |
| Oct 28, 2026 | 2,700.00 | 2,700.00 | 2,580.00 | 2,620.00 | 2,620.00 | -2.96% | 24,951 |
| Oct 27, 2026 | 2,605.00 | 2,705.00 | 2,550.00 | 2,700.00 | 2,700.00 | 3.65% | 12,754 |
| Oct 26, 2026 | 2,560.00 | 2,615.00 | 2,535.00 | 2,605.00 | 2,605.00 | -1.14% | 4,709 |
| Oct 23, 2026 | 2,655.00 | 2,660.00 | 2,525.00 | 2,635.00 | 2,635.00 | -1.86% | 6,560 |
| Oct 22, 2026 | 2,725.00 | 2,725.00 | 2,660.00 | 2,685.00 | 2,685.00 | -1.10% | 3,761 |
| Oct 21, 2026 | 2,715.00 | 2,750.00 | 2,715.00 | 2,715.00 | 2,715.00 | -0.55% | 3,831 |
| Oct 20, 2026 | 2,770.00 | 2,835.00 | 2,700.00 | 2,730.00 | 2,730.00 | -1.44% | 6,166 |
| Oct 19, 2026 | 2,750.00 | 2,795.00 | 2,630.00 | 2,770.00 | 2,770.00 | 0.73% | 4,193 |
| Oct 16, 2026 | 2,685.00 | 2,750.00 | 2,650.00 | 2,750.00 | 2,750.00 | 2.23% | 6,153 |
| Oct 15, 2026 | 2,710.00 | 2,740.00 | 2,660.00 | 2,690.00 | 2,690.00 | -2.89% | 9,565 |
| Oct 14, 2026 | 2,785.00 | 2,800.00 | 2,725.00 | 2,770.00 | 2,770.00 | -1.60% | 4,744 |
| Oct 13, 2026 | 2,830.00 | 2,845.00 | 2,735.00 | 2,815.00 | 2,815.00 | -1.23% | 11,483 |
| Oct 12, 2026 | 2,900.00 | 2,900.00 | 2,835.00 | 2,850.00 | 2,850.00 | -1.72% | 8,810 |
| Oct 8, 2026 | 2,920.00 | 2,920.00 | 2,850.00 | 2,900.00 | 2,900.00 | -0.68% | 6,212 |
| Oct 7, 2026 | 2,960.00 | 2,965.00 | 2,860.00 | 2,920.00 | 2,920.00 | -1.52% | 11,919 |
| Oct 6, 2026 | 2,985.00 | 2,985.00 | 2,930.00 | 2,965.00 | 2,965.00 | -0.34% | 5,855 |
| Oct 2, 2026 | 2,960.00 | 2,990.00 | 2,925.00 | 2,975.00 | 2,975.00 | - | 3,521 |
| Oct 1, 2026 | 2,940.00 | 2,975.00 | 2,905.00 | 2,975.00 | 2,975.00 | 1.19% | 14,477 |
| Sep 30, 2026 | 2,970.00 | 2,980.00 | 2,925.00 | 2,940.00 | 2,940.00 | -1.34% | 7,294 |
| Sep 29, 2026 | 3,030.00 | 3,055.00 | 2,940.00 | 2,980.00 | 2,980.00 | -1.65% | 11,453 |
| Sep 28, 2026 | 3,015.00 | 3,080.00 | 2,990.00 | 3,030.00 | 3,030.00 | 0.33% | 8,134 |
| Sep 23, 2026 | 3,060.00 | 3,085.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.98% | 8,593 |
| Sep 22, 2026 | 3,030.00 | 3,125.00 | 3,025.00 | 3,050.00 | 3,050.00 | - | 5,042 |
| Sep 21, 2026 | 3,085.00 | 3,090.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.65% | 4,603 |
| Sep 18, 2026 | 3,120.00 | 3,135.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.81% | 14,786 |
| Sep 17, 2026 | 3,200.00 | 3,200.00 | 3,070.00 | 3,095.00 | 3,095.00 | -0.80% | 5,341 |
| Sep 16, 2026 | 3,170.00 | 3,230.00 | 3,100.00 | 3,120.00 | 3,120.00 | -1.58% | 6,637 |
| Sep 15, 2026 | 3,115.00 | 3,180.00 | 3,100.00 | 3,170.00 | 3,170.00 | -0.47% | 11,649 |
| Sep 14, 2026 | 3,030.00 | 3,200.00 | 3,000.00 | 3,185.00 | 3,185.00 | 3.41% | 24,368 |
| Sep 11, 2026 | 3,110.00 | 3,110.00 | 3,030.00 | 3,080.00 | 3,080.00 | -0.48% | 2,733 |
| Sep 10, 2026 | 3,020.00 | 3,095.00 | 3,010.00 | 3,095.00 | 3,095.00 | 1.64% | 4,213 |
| Sep 9, 2026 | 3,035.00 | 3,045.00 | 2,990.00 | 3,045.00 | 3,045.00 | 0.33% | 8,747 |
| Sep 8, 2026 | 3,075.00 | 3,075.00 | 3,000.00 | 3,035.00 | 3,035.00 | -1.14% | 11,366 |
| Sep 7, 2026 | 3,075.00 | 3,100.00 | 3,015.00 | 3,070.00 | 3,070.00 | -0.16% | 9,588 |
| Sep 4, 2026 | 3,005.00 | 3,075.00 | 3,000.00 | 3,075.00 | 3,075.00 | 1.49% | 5,908 |
| Sep 3, 2026 | 3,010.00 | 3,040.00 | 2,915.00 | 3,030.00 | 3,030.00 | -0.16% | 9,487 |
| Sep 2, 2026 | 3,020.00 | 3,075.00 | 3,020.00 | 3,035.00 | 3,035.00 | -1.94% | 12,032 |
| Sep 1, 2026 | 3,115.00 | 3,170.00 | 3,080.00 | 3,095.00 | 3,095.00 | -2.21% | 20,621 |