Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 732.00
+3.00 (0.41%)
At close: Sep 10, 2025
Korea New Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 742.00 | 746.00 | 738.00 | 743.00 | 743.00 | 0.27% | 187,264 |
| Sep 18, 2025 | 741.00 | 743.00 | 738.00 | 741.00 | 741.00 | 0.27% | 229,862 |
| Sep 17, 2025 | 741.00 | 741.00 | 737.00 | 739.00 | 739.00 | -0.14% | 111,993 |
| Sep 16, 2025 | 740.00 | 741.00 | 737.00 | 740.00 | 740.00 | 0.54% | 181,847 |
| Sep 15, 2025 | 745.00 | 746.00 | 734.00 | 736.00 | 736.00 | -1.21% | 187,412 |
| Sep 12, 2025 | 737.00 | 745.00 | 737.00 | 745.00 | 745.00 | 0.81% | 89,479 |
| Sep 11, 2025 | 731.00 | 745.00 | 731.00 | 739.00 | 739.00 | 0.96% | 208,260 |
| Sep 10, 2025 | 729.00 | 736.00 | 728.00 | 732.00 | 732.00 | 0.41% | 89,773 |
| Sep 9, 2025 | 727.00 | 731.00 | 726.00 | 729.00 | 729.00 | - | 140,422 |
| Sep 8, 2025 | 731.00 | 731.00 | 724.00 | 729.00 | 729.00 | -0.27% | 93,988 |
| Sep 5, 2025 | 731.00 | 731.00 | 726.00 | 731.00 | 731.00 | 0.27% | 66,778 |
| Sep 4, 2025 | 724.00 | 730.00 | 724.00 | 729.00 | 729.00 | 0.69% | 81,039 |
| Sep 3, 2025 | 727.00 | 727.00 | 723.00 | 724.00 | 724.00 | -0.14% | 53,679 |
| Sep 2, 2025 | 725.00 | 728.00 | 721.00 | 725.00 | 725.00 | - | 84,023 |
| Sep 1, 2025 | 730.00 | 734.00 | 721.00 | 725.00 | 725.00 | -0.68% | 199,539 |
| Aug 29, 2025 | 738.00 | 741.00 | 729.00 | 730.00 | 730.00 | -1.08% | 246,694 |
| Aug 28, 2025 | 736.00 | 742.00 | 735.00 | 738.00 | 738.00 | 0.14% | 99,676 |
| Aug 27, 2025 | 735.00 | 738.00 | 733.00 | 737.00 | 737.00 | 0.27% | 166,618 |
| Aug 26, 2025 | 736.00 | 737.00 | 730.00 | 735.00 | 735.00 | -0.14% | 74,408 |
| Aug 25, 2025 | 731.00 | 736.00 | 730.00 | 736.00 | 736.00 | 0.27% | 75,217 |
| Aug 22, 2025 | 727.00 | 739.00 | 725.00 | 734.00 | 734.00 | 0.41% | 267,690 |
| Aug 21, 2025 | 727.00 | 750.00 | 727.00 | 731.00 | 731.00 | - | 182,042 |
| Aug 20, 2025 | 732.00 | 737.00 | 720.00 | 731.00 | 731.00 | -0.95% | 427,971 |
| Aug 19, 2025 | 737.00 | 743.00 | 733.00 | 738.00 | 738.00 | -0.27% | 119,203 |
| Aug 18, 2025 | 741.00 | 746.00 | 737.00 | 740.00 | 740.00 | 0.14% | 111,191 |
| Aug 14, 2025 | 738.00 | 745.00 | 735.00 | 739.00 | 739.00 | -0.27% | 192,708 |
| Aug 13, 2025 | 737.00 | 748.00 | 737.00 | 741.00 | 741.00 | 0.54% | 85,796 |
| Aug 12, 2025 | 738.00 | 743.00 | 737.00 | 737.00 | 737.00 | -0.67% | 136,273 |
| Aug 11, 2025 | 737.00 | 742.00 | 734.00 | 742.00 | 742.00 | 0.13% | 85,520 |
| Aug 8, 2025 | 740.00 | 745.00 | 734.00 | 741.00 | 741.00 | 0.27% | 130,711 |
| Aug 7, 2025 | 745.00 | 745.00 | 738.00 | 739.00 | 739.00 | -0.81% | 119,243 |
| Aug 6, 2025 | 740.00 | 747.00 | 738.00 | 745.00 | 745.00 | 0.27% | 50,668 |
| Aug 5, 2025 | 739.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.95% | 118,800 |
| Aug 4, 2025 | 741.00 | 746.00 | 730.00 | 736.00 | 736.00 | -0.81% | 193,293 |
| Aug 1, 2025 | 753.00 | 753.00 | 736.00 | 742.00 | 742.00 | -1.33% | 241,946 |
| Jul 31, 2025 | 754.00 | 755.00 | 749.00 | 752.00 | 752.00 | - | 191,973 |
| Jul 30, 2025 | 763.00 | 763.00 | 750.00 | 752.00 | 752.00 | -0.79% | 239,687 |
| Jul 29, 2025 | 756.00 | 763.00 | 753.00 | 758.00 | 758.00 | 0.26% | 183,430 |
| Jul 28, 2025 | 758.00 | 766.00 | 754.00 | 756.00 | 756.00 | -0.26% | 105,287 |
| Jul 25, 2025 | 759.00 | 763.00 | 758.00 | 758.00 | 758.00 | -0.52% | 190,530 |
| Jul 24, 2025 | 767.00 | 767.00 | 758.00 | 762.00 | 762.00 | -0.78% | 350,702 |
| Jul 23, 2025 | 772.00 | 772.00 | 764.00 | 768.00 | 768.00 | -0.13% | 174,685 |
| Jul 22, 2025 | 773.00 | 773.00 | 765.00 | 769.00 | 769.00 | -0.13% | 95,865 |
| Jul 21, 2025 | 770.00 | 775.00 | 767.00 | 770.00 | 770.00 | - | 166,411 |
| Jul 18, 2025 | 775.00 | 778.00 | 768.00 | 770.00 | 770.00 | -0.90% | 158,216 |
| Jul 17, 2025 | 772.00 | 779.00 | 770.00 | 777.00 | 777.00 | 0.52% | 135,001 |
| Jul 16, 2025 | 778.00 | 778.00 | 769.00 | 773.00 | 773.00 | -0.64% | 263,903 |
| Jul 15, 2025 | 775.00 | 783.00 | 771.00 | 778.00 | 778.00 | 0.26% | 149,198 |
| Jul 14, 2025 | 778.00 | 786.00 | 775.00 | 776.00 | 776.00 | -0.13% | 166,669 |
| Jul 11, 2025 | 774.00 | 779.00 | 772.00 | 777.00 | 777.00 | 0.13% | 201,811 |