Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
-50.00 (-1.86%)
At close: Oct 23, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,655.002,660.002,525.002,635.002,635.00-1.86%6,399
Oct 22, 20262,725.002,725.002,660.002,685.002,685.00-1.10%3,718
Oct 21, 20262,715.002,750.002,715.002,715.002,715.00-0.55%3,623
Oct 20, 20262,770.002,835.002,700.002,730.002,730.00-1.44%6,166
Oct 19, 20262,750.002,795.002,630.002,770.002,770.000.73%4,193
Oct 16, 20262,685.002,750.002,650.002,750.002,750.002.23%6,153
Oct 15, 20262,710.002,740.002,660.002,690.002,690.00-2.89%9,565
Oct 14, 20262,785.002,800.002,725.002,770.002,770.00-1.60%4,744
Oct 13, 20262,830.002,845.002,735.002,815.002,815.00-1.23%11,483
Oct 12, 20262,900.002,900.002,835.002,850.002,850.00-1.72%8,810
Oct 8, 20262,920.002,920.002,850.002,900.002,900.00-0.68%6,212
Oct 7, 20262,960.002,965.002,860.002,920.002,920.00-1.52%11,919
Oct 6, 20262,985.002,985.002,930.002,965.002,965.00-0.34%5,855
Oct 2, 20262,960.002,990.002,925.002,975.002,975.00-3,521
Oct 1, 20262,940.002,975.002,905.002,975.002,975.001.19%14,477
Sep 30, 20262,970.002,980.002,925.002,940.002,940.00-1.34%7,294
Sep 29, 20263,030.003,055.002,940.002,980.002,980.00-1.65%11,453
Sep 28, 20263,015.003,080.002,990.003,030.003,030.000.33%8,134
Sep 23, 20263,060.003,085.003,000.003,020.003,020.00-0.98%8,593
Sep 22, 20263,030.003,125.003,025.003,050.003,050.00-5,042
Sep 21, 20263,085.003,090.003,020.003,050.003,050.00-0.65%4,603
Sep 18, 20263,120.003,135.003,050.003,070.003,070.00-0.81%14,786
Sep 17, 20263,200.003,200.003,070.003,095.003,095.00-0.80%5,341
Sep 16, 20263,170.003,230.003,100.003,120.003,120.00-1.58%6,637
Sep 15, 20263,115.003,180.003,100.003,170.003,170.00-0.47%11,649
Sep 14, 20263,030.003,200.003,000.003,185.003,185.003.41%24,368
Sep 11, 20263,110.003,110.003,030.003,080.003,080.00-0.48%2,733
Sep 10, 20263,020.003,095.003,010.003,095.003,095.001.64%4,213
Sep 9, 20263,035.003,045.002,990.003,045.003,045.000.33%8,747
Sep 8, 20263,075.003,075.003,000.003,035.003,035.00-1.14%11,366
Sep 7, 20263,075.003,100.003,015.003,070.003,070.00-0.16%9,588
Sep 4, 20263,005.003,075.003,000.003,075.003,075.001.49%5,908
Sep 3, 20263,010.003,040.002,915.003,030.003,030.00-0.16%9,487
Sep 2, 20263,020.003,075.003,020.003,035.003,035.00-1.94%12,032
Sep 1, 20263,115.003,170.003,080.003,095.003,095.00-2.21%20,621
Aug 31, 20263,060.003,195.003,030.003,165.003,165.002.43%17,869
Aug 28, 20263,100.003,165.003,020.003,090.003,090.000.65%18,175
Aug 27, 20263,190.003,190.003,025.003,070.003,070.00-0.65%13,729
Aug 26, 20263,100.003,110.003,060.003,090.003,090.000.16%5,031
Aug 25, 20263,005.003,105.002,965.003,085.003,085.002.15%17,478
Aug 24, 20263,030.003,035.002,975.003,020.003,020.00-0.49%11,172
Aug 21, 20263,070.003,170.002,965.003,035.003,035.00-1.14%7,056
Aug 20, 20262,975.003,115.002,975.003,070.003,070.002.33%23,212
Aug 19, 20263,090.003,140.002,915.003,000.003,000.00-2.76%47,190
Aug 18, 20263,170.003,300.003,035.003,085.003,085.00-2.68%61,319
Aug 14, 20263,235.003,305.003,155.003,170.003,170.00-2.01%34,348
Aug 13, 20263,160.003,465.003,135.003,235.003,235.002.70%110,910
Aug 12, 20263,190.003,295.003,130.003,150.003,150.00-0.94%38,473
Aug 11, 20263,185.003,235.003,100.003,180.003,180.00-0.93%61,098
Aug 10, 20263,200.003,240.003,115.003,210.003,210.000.31%24,902