Skip to main content
logo
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
+135.00 (4.82%)
At close: Jun 29, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,795.002,940.002,730.002,935.002,935.004.82%30,295
Jun 26, 20262,760.002,800.002,685.002,800.002,800.00-0.36%57,782
Jun 25, 20262,885.003,080.002,765.002,810.002,810.00-2.60%41,487
Jun 24, 20262,965.003,040.002,760.002,885.002,885.00-3.35%101,814
Jun 23, 20263,240.003,240.002,950.002,985.002,985.00-8.44%80,811
Jun 22, 20263,400.003,460.003,220.003,260.003,260.00-6.72%85,034
Jun 19, 20263,655.003,655.003,400.003,495.003,495.00-4.38%67,717
Jun 18, 20263,655.003,740.003,570.003,655.003,655.00-2.27%101,734
Jun 17, 20263,780.003,920.003,635.003,740.003,740.00-0.80%132,852
Jun 16, 20263,710.004,195.003,680.003,770.003,770.002.45%448,760
Jun 15, 20263,675.003,800.003,440.003,680.003,680.00-1.47%230,331
Jun 12, 20264,490.004,640.003,610.003,735.003,735.004.62%1,627,603
Jun 11, 20263,400.003,730.003,250.003,570.003,570.005.00%82,724
Jun 10, 20263,465.003,750.003,300.003,400.003,400.00-2.72%83,580
Jun 9, 20263,410.003,695.003,365.003,495.003,495.002.49%47,270
Jun 8, 20263,500.003,650.003,190.003,410.003,410.00-6.58%81,304
Jun 5, 20263,865.003,875.003,520.003,650.003,650.00-7.24%66,416
Jun 4, 20263,865.004,030.003,720.003,935.003,935.001.81%30,639
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