Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
+70.00 (1.81%)
At close: Jun 4, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20264,140.004,145.003,500.003,865.003,865.00-4.33%67,949
Jun 1, 20264,500.004,500.003,930.004,040.004,040.00-7.55%116,809
May 29, 20264,710.004,770.004,255.004,370.004,370.00-7.51%101,263
May 28, 20264,735.004,800.004,520.004,725.004,725.00-0.32%85,211
May 27, 20265,050.005,050.004,600.004,740.004,740.00-6.14%257,050
May 26, 20264,950.006,050.004,740.005,050.005,050.002.54%1,220,405
May 22, 20264,615.004,950.004,375.004,925.004,925.007.18%92,459
May 21, 20264,310.004,700.004,200.004,595.004,595.006.61%116,476
May 20, 20264,675.004,705.004,260.004,310.004,310.00-10.58%113,565
May 19, 20264,800.005,400.004,595.004,820.004,820.000.42%691,111
May 18, 20264,485.005,020.004,390.004,800.004,800.007.02%433,882
May 15, 20264,295.004,535.004,135.004,485.004,485.004.42%110,554
May 14, 20264,150.004,300.004,150.004,295.004,295.001.66%41,834
May 13, 20264,155.004,275.004,040.004,225.004,225.001.68%72,019
May 12, 20264,585.004,585.004,080.004,155.004,155.00-6.94%118,105
May 11, 20264,350.004,630.004,080.004,465.004,465.004.57%139,982
May 8, 20264,085.004,275.004,075.004,270.004,270.003.39%43,133
May 7, 20264,120.004,150.004,065.004,130.004,130.00-0.48%27,738
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%45,825
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%41,672
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%105,481
Apr 15, 20264,025.004,295.004,025.004,135.004,135.002.61%53,382
Apr 14, 20264,110.004,200.003,945.004,030.004,030.00-1.71%37,752
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%81,958
Apr 8, 20263,970.004,250.003,970.004,095.004,095.002.25%107,311
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%71,686
Apr 2, 20264,120.004,255.003,780.003,810.003,810.00-8.63%108,034
Apr 1, 20264,300.004,345.004,095.004,170.004,170.001.58%112,941
Mar 31, 20264,735.004,755.004,050.004,105.004,105.00-6.06%367,033
Mar 30, 20265,150.005,150.004,100.004,370.004,370.00-3.32%1,529,104
Mar 27, 20263,500.004,520.003,400.004,520.004,520.0029.89%1,194,880
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%316,624
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%48,845
Mar 20, 20263,260.003,550.003,245.003,395.003,395.004.14%155,177