Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,225.00
+70.00 (1.68%)
At close: May 13, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20264,150.004,300.004,150.004,295.004,295.001.66%41,833
May 13, 20264,155.004,275.004,040.004,225.004,225.001.68%71,947
May 12, 20264,585.004,585.004,080.004,155.004,155.00-6.94%118,104
May 11, 20264,350.004,630.004,080.004,465.004,465.004.57%139,861
May 8, 20264,085.004,275.004,075.004,270.004,270.003.39%42,997
May 7, 20264,120.004,150.004,065.004,130.004,130.00-0.48%27,718
May 6, 20264,180.004,245.004,055.004,150.004,150.00-0.72%53,175
May 4, 20264,075.004,205.004,075.004,180.004,180.002.70%19,259
Apr 30, 20264,135.004,200.004,045.004,070.004,070.00-2.16%30,472
Apr 29, 20264,185.004,185.004,050.004,160.004,160.00-0.60%24,013
Apr 28, 20264,070.004,380.004,070.004,185.004,185.002.20%38,925
Apr 27, 20264,000.004,130.004,000.004,095.004,095.002.50%45,320
Apr 24, 20264,130.004,130.003,885.003,995.003,995.003.10%22,407
Apr 23, 20263,980.004,010.003,870.003,875.003,875.00-2.64%53,982
Apr 22, 20264,240.004,240.003,980.003,980.003,980.00-3.75%55,175
Apr 21, 20264,150.004,225.004,030.004,135.004,135.00-0.36%55,271
Apr 20, 20264,280.004,280.004,060.004,150.004,150.00-0.95%41,602
Apr 17, 20264,230.004,300.004,080.004,190.004,190.000.36%102,387
Apr 16, 20264,350.004,385.004,125.004,175.004,175.000.97%105,458
Apr 15, 20264,025.004,295.004,025.004,135.004,135.002.61%53,380
Apr 14, 20264,110.004,200.003,945.004,030.004,030.00-1.71%37,452
Apr 13, 20264,015.004,100.003,935.004,100.004,100.001.49%51,552
Apr 10, 20264,165.004,175.003,925.004,040.004,040.00-3.00%70,205
Apr 9, 20264,095.004,200.003,735.004,165.004,165.001.71%81,947
Apr 8, 20263,970.004,250.003,970.004,095.004,095.002.25%107,300
Apr 7, 20263,900.004,040.003,855.004,005.004,005.002.69%42,779
Apr 6, 20264,070.004,190.003,850.003,900.003,900.00-3.82%69,700
Apr 3, 20263,820.004,100.003,810.004,055.004,055.006.43%71,682
Apr 2, 20264,120.004,255.003,780.003,810.003,810.00-8.63%107,999
Apr 1, 20264,300.004,345.004,095.004,170.004,170.001.58%112,562
Mar 31, 20264,735.004,755.004,050.004,105.004,105.00-6.06%366,691
Mar 30, 20265,150.005,150.004,100.004,370.004,370.00-3.32%1,526,337
Mar 27, 20263,500.004,520.003,400.004,520.004,520.0029.89%1,191,809
Mar 26, 20263,770.003,770.003,455.003,480.003,480.00-7.20%137,343
Mar 25, 20263,350.003,900.003,350.003,750.003,750.0011.11%316,272
Mar 24, 20263,400.003,480.003,205.003,375.003,375.00-0.74%69,445
Mar 23, 20263,395.003,490.003,350.003,400.003,400.000.15%48,725
Mar 20, 20263,260.003,550.003,245.003,395.003,395.004.14%155,162
Mar 19, 20263,095.003,315.003,090.003,260.003,260.005.50%108,288
Mar 18, 20263,105.003,235.003,090.003,090.003,090.00-0.48%20,322
Mar 17, 20263,130.003,175.003,100.003,105.003,105.00-0.80%13,062
Mar 16, 20263,180.003,230.003,130.003,130.003,130.00-2.19%12,135
Mar 13, 20263,175.003,300.003,140.003,200.003,200.000.79%28,686
Mar 12, 20263,270.003,300.003,110.003,175.003,175.00-0.31%104,899
Mar 11, 20262,995.003,250.002,955.003,185.003,185.007.97%126,074
Mar 10, 20263,005.003,090.002,950.002,950.002,950.00-0.67%17,609
Mar 9, 20262,965.003,100.002,935.002,970.002,970.00-2.78%17,401
Mar 6, 20263,010.003,120.002,900.003,055.003,055.00-0.81%38,521
Mar 5, 20262,850.003,140.002,810.003,080.003,080.0010.39%105,319
Mar 4, 20262,990.002,990.002,750.002,790.002,790.00-6.69%90,476