Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 705.00
+4.00 (0.57%)
At close: Feb 5, 2026
Korea New Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 701.00 | 707.00 | 695.00 | 705.00 | 705.00 | 0.57% | 199,105 |
| Feb 4, 2026 | 709.00 | 709.00 | 692.00 | 701.00 | 701.00 | 0.57% | 152,365 |
| Feb 3, 2026 | 692.00 | 699.00 | 692.00 | 697.00 | 697.00 | 0.72% | 96,340 |
| Feb 2, 2026 | 702.00 | 703.00 | 685.00 | 692.00 | 692.00 | -1.42% | 415,706 |
| Jan 30, 2026 | 702.00 | 703.00 | 698.00 | 702.00 | 702.00 | - | 257,155 |
| Jan 29, 2026 | 701.00 | 703.00 | 698.00 | 702.00 | 702.00 | 0.14% | 241,286 |
| Jan 28, 2026 | 703.00 | 704.00 | 696.00 | 701.00 | 701.00 | -0.28% | 278,681 |
| Jan 27, 2026 | 698.00 | 703.00 | 695.00 | 703.00 | 703.00 | 1.01% | 175,294 |
| Jan 26, 2026 | 697.00 | 705.00 | 694.00 | 696.00 | 696.00 | - | 201,949 |
| Jan 23, 2026 | 695.00 | 697.00 | 692.00 | 696.00 | 696.00 | 0.58% | 189,178 |
| Jan 22, 2026 | 695.00 | 699.00 | 692.00 | 692.00 | 692.00 | -0.43% | 248,336 |
| Jan 21, 2026 | 700.00 | 700.00 | 693.00 | 695.00 | 695.00 | -0.71% | 113,612 |
| Jan 20, 2026 | 700.00 | 704.00 | 697.00 | 700.00 | 700.00 | -0.43% | 183,670 |
| Jan 19, 2026 | 704.00 | 704.00 | 699.00 | 703.00 | 703.00 | -0.14% | 130,580 |
| Jan 16, 2026 | 701.00 | 707.00 | 700.00 | 704.00 | 704.00 | 0.43% | 169,446 |
| Jan 15, 2026 | 705.00 | 707.00 | 700.00 | 701.00 | 701.00 | -0.57% | 139,070 |
| Jan 14, 2026 | 706.00 | 709.00 | 703.00 | 705.00 | 705.00 | -0.14% | 71,446 |
| Jan 13, 2026 | 707.00 | 707.00 | 700.00 | 706.00 | 706.00 | 0.43% | 105,990 |
| Jan 12, 2026 | 710.00 | 710.00 | 701.00 | 703.00 | 703.00 | - | 192,416 |
| Jan 9, 2026 | 701.00 | 705.00 | 700.00 | 703.00 | 703.00 | 0.29% | 103,984 |
| Jan 8, 2026 | 701.00 | 705.00 | 700.00 | 701.00 | 701.00 | - | 102,031 |
| Jan 7, 2026 | 714.00 | 720.00 | 701.00 | 701.00 | 701.00 | -1.82% | 313,583 |
| Jan 6, 2026 | 720.00 | 720.00 | 710.00 | 714.00 | 714.00 | -0.56% | 58,946 |
| Jan 5, 2026 | 710.00 | 725.00 | 709.00 | 718.00 | 718.00 | 0.98% | 347,981 |
| Jan 2, 2026 | 706.00 | 711.00 | 705.00 | 711.00 | 711.00 | 0.71% | 97,402 |
| Dec 30, 2025 | 705.00 | 709.00 | 702.00 | 706.00 | 706.00 | 0.14% | 93,676 |
| Dec 29, 2025 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | -1.40% | 131,353 |
| Dec 26, 2025 | 711.00 | 720.00 | 709.00 | 715.00 | 695.00 | 0.56% | 166,854 |
| Dec 24, 2025 | 708.00 | 711.00 | 707.00 | 711.00 | 691.11 | 0.57% | 73,242 |
| Dec 23, 2025 | 706.00 | 713.00 | 706.00 | 707.00 | 687.22 | -0.56% | 61,389 |
| Dec 22, 2025 | 705.00 | 713.00 | 703.00 | 711.00 | 691.11 | 0.99% | 119,479 |
| Dec 19, 2025 | 703.00 | 709.00 | 703.00 | 704.00 | 684.31 | 0.14% | 142,645 |
| Dec 18, 2025 | 704.00 | 705.00 | 700.00 | 703.00 | 683.34 | 0.14% | 118,718 |
| Dec 17, 2025 | 706.00 | 727.00 | 701.00 | 702.00 | 682.36 | -0.28% | 386,945 |
| Dec 16, 2025 | 711.00 | 711.00 | 703.00 | 704.00 | 684.31 | -0.98% | 224,957 |
| Dec 15, 2025 | 706.00 | 711.00 | 705.00 | 711.00 | 691.11 | 0.28% | 113,448 |
| Dec 12, 2025 | 712.00 | 715.00 | 704.00 | 709.00 | 689.17 | - | 203,897 |
| Dec 11, 2025 | 710.00 | 714.00 | 707.00 | 709.00 | 689.17 | -0.14% | 100,793 |
| Dec 10, 2025 | 710.00 | 715.00 | 710.00 | 710.00 | 690.14 | -0.42% | 95,578 |
| Dec 9, 2025 | 712.00 | 714.00 | 709.00 | 713.00 | 693.06 | -0.14% | 36,159 |
| Dec 8, 2025 | 709.00 | 718.00 | 704.00 | 714.00 | 694.03 | 0.14% | 206,231 |
| Dec 5, 2025 | 709.00 | 714.00 | 706.00 | 713.00 | 693.06 | 0.42% | 72,991 |
| Dec 4, 2025 | 706.00 | 712.00 | 706.00 | 710.00 | 690.14 | - | 49,625 |
| Dec 3, 2025 | 707.00 | 714.00 | 704.00 | 710.00 | 690.14 | 0.57% | 97,608 |
| Dec 2, 2025 | 703.00 | 708.00 | 703.00 | 706.00 | 686.25 | 0.14% | 85,764 |
| Dec 1, 2025 | 710.00 | 710.00 | 703.00 | 705.00 | 685.28 | 0.43% | 190,357 |
| Nov 28, 2025 | 704.00 | 729.00 | 697.00 | 702.00 | 682.36 | 0.43% | 393,559 |
| Nov 27, 2025 | 697.00 | 705.00 | 696.00 | 699.00 | 679.45 | 0.14% | 57,505 |
| Nov 26, 2025 | 696.00 | 701.00 | 694.00 | 698.00 | 678.48 | 0.29% | 32,874 |
| Nov 25, 2025 | 698.00 | 703.00 | 692.00 | 696.00 | 676.53 | -0.29% | 138,395 |