Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea · Delayed Price · Currency is KRW 3,180.00
-30.00 (-0.93%)
At close: Aug 11, 2026
KOSDAQ:039740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,185.00 | 3,235.00 | 3,100.00 | 3,180.00 | 3,180.00 | -0.93% | 61,098 |
| Aug 10, 2026 | 3,200.00 | 3,240.00 | 3,115.00 | 3,210.00 | 3,210.00 | 0.31% | 24,902 |
| Aug 7, 2026 | 3,200.00 | 3,330.00 | 3,180.00 | 3,200.00 | 3,200.00 | -2.14% | 10,906 |
| Aug 6, 2026 | 3,240.00 | 3,310.00 | 3,210.00 | 3,270.00 | 3,270.00 | 0.77% | 17,757 |
| Aug 5, 2026 | 3,150.00 | 3,300.00 | 3,150.00 | 3,245.00 | 3,245.00 | 2.69% | 23,920 |
| Aug 4, 2026 | 3,060.00 | 3,205.00 | 3,060.00 | 3,160.00 | 3,160.00 | 3.27% | 19,767 |
| Aug 3, 2026 | 3,020.00 | 3,085.00 | 2,970.00 | 3,060.00 | 3,060.00 | 1.32% | 20,408 |
| Jul 31, 2026 | 2,925.00 | 3,020.00 | 2,855.00 | 3,020.00 | 3,020.00 | 3.25% | 28,178 |
| Jul 30, 2026 | 2,845.00 | 2,945.00 | 2,750.00 | 2,925.00 | 2,925.00 | 2.81% | 16,682 |
| Jul 29, 2026 | 2,890.00 | 2,945.00 | 2,660.00 | 2,845.00 | 2,845.00 | -1.56% | 48,582 |
| Jul 28, 2026 | 3,085.00 | 3,085.00 | 2,825.00 | 2,890.00 | 2,890.00 | -6.32% | 15,799 |
| Jul 27, 2026 | 3,055.00 | 3,095.00 | 2,995.00 | 3,085.00 | 3,085.00 | 0.16% | 7,300 |
| Jul 24, 2026 | 3,070.00 | 3,095.00 | 3,000.00 | 3,080.00 | 3,080.00 | 0.33% | 5,036 |
| Jul 23, 2026 | 3,010.00 | 3,095.00 | 2,980.00 | 3,070.00 | 3,070.00 | 1.82% | 9,238 |
| Jul 22, 2026 | 3,030.00 | 3,140.00 | 2,990.00 | 3,015.00 | 3,015.00 | -0.82% | 17,026 |
| Jul 21, 2026 | 3,140.00 | 3,140.00 | 2,985.00 | 3,040.00 | 3,040.00 | -0.82% | 7,016 |
| 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 |