Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea · Delayed Price · Currency is KRW 3,065.00
-60.00 (-1.92%)
At close: Jul 20, 2026
KOSDAQ:039740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,100.00 | 3,145.00 | 3,020.00 | 3,065.00 | 3,065.00 | -1.92% | 15,344 |
| Jul 16, 2026 | 3,120.00 | 3,135.00 | 3,060.00 | 3,125.00 | 3,125.00 | -0.32% | 8,665 |
| Jul 15, 2026 | 2,910.00 | 3,135.00 | 2,910.00 | 3,135.00 | 3,135.00 | 6.63% | 27,439 |
| Jul 14, 2026 | 3,000.00 | 3,020.00 | 2,790.00 | 2,940.00 | 2,940.00 | -3.45% | 42,525 |
| Jul 13, 2026 | 3,000.00 | 3,180.00 | 3,000.00 | 3,045.00 | 3,045.00 | -0.16% | 31,653 |
| Jul 10, 2026 | 3,045.00 | 3,180.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.65% | 13,052 |
| Jul 9, 2026 | 2,830.00 | 3,130.00 | 2,830.00 | 3,070.00 | 3,070.00 | 3.02% | 43,937 |
| Jul 8, 2026 | 2,955.00 | 3,150.00 | 2,875.00 | 2,980.00 | 2,980.00 | 1.19% | 47,997 |
| Jul 7, 2026 | 2,945.00 | 3,030.00 | 2,875.00 | 2,945.00 | 2,945.00 | - | 23,611 |
| Jul 6, 2026 | 2,970.00 | 3,095.00 | 2,890.00 | 2,945.00 | 2,945.00 | -1.51% | 36,978 |
| Jul 3, 2026 | 2,970.00 | 2,995.00 | 2,840.00 | 2,990.00 | 2,990.00 | 0.67% | 29,345 |
| Jul 2, 2026 | 3,035.00 | 3,035.00 | 2,865.00 | 2,970.00 | 2,970.00 | -2.94% | 29,877 |
| Jul 1, 2026 | 3,015.00 | 3,150.00 | 2,930.00 | 3,060.00 | 3,060.00 | 1.49% | 36,349 |
| Jun 30, 2026 | 2,880.00 | 3,100.00 | 2,880.00 | 3,015.00 | 3,015.00 | 2.73% | 33,140 |
| Jun 29, 2026 | 2,795.00 | 2,940.00 | 2,730.00 | 2,935.00 | 2,935.00 | 4.82% | 30,295 |
| Jun 26, 2026 | 2,760.00 | 2,800.00 | 2,685.00 | 2,800.00 | 2,800.00 | -0.36% | 57,782 |
| Jun 25, 2026 | 2,885.00 | 3,080.00 | 2,765.00 | 2,810.00 | 2,810.00 | -2.60% | 41,487 |
| Jun 24, 2026 | 2,965.00 | 3,040.00 | 2,760.00 | 2,885.00 | 2,885.00 | -3.35% | 101,814 |
| Jun 23, 2026 | 3,240.00 | 3,240.00 | 2,950.00 | 2,985.00 | 2,985.00 | -8.44% | 80,811 |
| Jun 22, 2026 | 3,400.00 | 3,460.00 | 3,220.00 | 3,260.00 | 3,260.00 | -6.72% | 85,034 |
| Jun 19, 2026 | 3,655.00 | 3,655.00 | 3,400.00 | 3,495.00 | 3,495.00 | -4.38% | 67,717 |
| Jun 18, 2026 | 3,655.00 | 3,740.00 | 3,570.00 | 3,655.00 | 3,655.00 | -2.27% | 101,734 |
| Jun 17, 2026 | 3,780.00 | 3,920.00 | 3,635.00 | 3,740.00 | 3,740.00 | -0.80% | 132,852 |
| Jun 16, 2026 | 3,710.00 | 4,195.00 | 3,680.00 | 3,770.00 | 3,770.00 | 2.45% | 448,760 |
| Jun 15, 2026 | 3,675.00 | 3,800.00 | 3,440.00 | 3,680.00 | 3,680.00 | -1.47% | 230,331 |
| Jun 12, 2026 | 4,490.00 | 4,640.00 | 3,610.00 | 3,735.00 | 3,735.00 | 4.62% | 1,627,603 |
| Jun 11, 2026 | 3,400.00 | 3,730.00 | 3,250.00 | 3,570.00 | 3,570.00 | 5.00% | 82,724 |
| Jun 10, 2026 | 3,465.00 | 3,750.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.72% | 83,580 |
| Jun 9, 2026 | 3,410.00 | 3,695.00 | 3,365.00 | 3,495.00 | 3,495.00 | 2.49% | 47,270 |
| Jun 8, 2026 | 3,500.00 | 3,650.00 | 3,190.00 | 3,410.00 | 3,410.00 | -6.58% | 81,304 |
| Jun 5, 2026 | 3,865.00 | 3,875.00 | 3,520.00 | 3,650.00 | 3,650.00 | -7.24% | 66,416 |
| Jun 4, 2026 | 3,865.00 | 4,030.00 | 3,720.00 | 3,935.00 | 3,935.00 | 1.81% | 30,639 |
| Jun 2, 2026 | 4,140.00 | 4,145.00 | 3,500.00 | 3,865.00 | 3,865.00 | -4.33% | 67,949 |
| Jun 1, 2026 | 4,500.00 | 4,500.00 | 3,930.00 | 4,040.00 | 4,040.00 | -7.55% | 116,809 |
| May 29, 2026 | 4,710.00 | 4,770.00 | 4,255.00 | 4,370.00 | 4,370.00 | -7.51% | 101,263 |
| May 28, 2026 | 4,735.00 | 4,800.00 | 4,520.00 | 4,725.00 | 4,725.00 | -0.32% | 85,211 |
| May 27, 2026 | 5,050.00 | 5,050.00 | 4,600.00 | 4,740.00 | 4,740.00 | -6.14% | 257,050 |
| May 26, 2026 | 4,950.00 | 6,050.00 | 4,740.00 | 5,050.00 | 5,050.00 | 2.54% | 1,220,405 |
| May 22, 2026 | 4,615.00 | 4,950.00 | 4,375.00 | 4,925.00 | 4,925.00 | 7.18% | 92,459 |
| May 21, 2026 | 4,310.00 | 4,700.00 | 4,200.00 | 4,595.00 | 4,595.00 | 6.61% | 116,476 |
| May 20, 2026 | 4,675.00 | 4,705.00 | 4,260.00 | 4,310.00 | 4,310.00 | -10.58% | 113,565 |
| May 19, 2026 | 4,800.00 | 5,400.00 | 4,595.00 | 4,820.00 | 4,820.00 | 0.42% | 691,111 |
| May 18, 2026 | 4,485.00 | 5,020.00 | 4,390.00 | 4,800.00 | 4,800.00 | 7.02% | 433,882 |
| May 15, 2026 | 4,295.00 | 4,535.00 | 4,135.00 | 4,485.00 | 4,485.00 | 4.42% | 110,554 |
| May 14, 2026 | 4,150.00 | 4,300.00 | 4,150.00 | 4,295.00 | 4,295.00 | 1.66% | 41,834 |
| May 13, 2026 | 4,155.00 | 4,275.00 | 4,040.00 | 4,225.00 | 4,225.00 | 1.68% | 72,019 |
| May 12, 2026 | 4,585.00 | 4,585.00 | 4,080.00 | 4,155.00 | 4,155.00 | -6.94% | 118,105 |
| May 11, 2026 | 4,350.00 | 4,630.00 | 4,080.00 | 4,465.00 | 4,465.00 | 4.57% | 139,982 |
| May 8, 2026 | 4,085.00 | 4,275.00 | 4,075.00 | 4,270.00 | 4,270.00 | 3.39% | 43,133 |
| May 7, 2026 | 4,120.00 | 4,150.00 | 4,065.00 | 4,130.00 | 4,130.00 | -0.48% | 27,738 |