Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 739.00
-2.00 (-0.27%)
At close: Aug 14, 2025, 3:30 PM KST
Korea New Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 727.00 | 739.00 | 725.00 | 734.00 | - | 0.41% | 267,690 |
| Aug 21, 2025 | 727.00 | 750.00 | 727.00 | 731.00 | - | - | 182,042 |
| Aug 20, 2025 | 732.00 | 737.00 | 720.00 | 731.00 | - | -0.95% | 427,971 |
| Aug 19, 2025 | 737.00 | 743.00 | 733.00 | 738.00 | - | -0.27% | 119,203 |
| Aug 18, 2025 | 741.00 | 746.00 | 737.00 | 740.00 | - | 0.14% | 111,191 |
| Aug 14, 2025 | 738.00 | 745.00 | 735.00 | 739.00 | - | -0.27% | 192,708 |
| Aug 13, 2025 | 737.00 | 748.00 | 737.00 | 741.00 | - | 0.54% | 85,796 |
| Aug 12, 2025 | 738.00 | 743.00 | 737.00 | 737.00 | - | -0.67% | 136,273 |
| Aug 11, 2025 | 737.00 | 742.00 | 734.00 | 742.00 | - | 0.13% | 85,520 |
| Aug 8, 2025 | 740.00 | 745.00 | 734.00 | 741.00 | - | 0.27% | 130,711 |
| Aug 7, 2025 | 745.00 | 745.00 | 738.00 | 739.00 | - | -0.81% | 119,243 |
| Aug 6, 2025 | 740.00 | 747.00 | 738.00 | 745.00 | - | 0.27% | 50,668 |
| Aug 5, 2025 | 739.00 | 748.00 | 736.00 | 743.00 | - | 0.95% | 118,800 |
| Aug 4, 2025 | 741.00 | 746.00 | 730.00 | 736.00 | - | -0.81% | 193,293 |
| Aug 1, 2025 | 753.00 | 753.00 | 736.00 | 742.00 | - | -1.33% | 241,946 |
| Jul 31, 2025 | 754.00 | 755.00 | 749.00 | 752.00 | - | - | 191,973 |
| Jul 30, 2025 | 763.00 | 763.00 | 750.00 | 752.00 | - | -0.79% | 239,687 |
| Jul 29, 2025 | 756.00 | 763.00 | 753.00 | 758.00 | - | 0.26% | 183,430 |
| Jul 28, 2025 | 758.00 | 766.00 | 754.00 | 756.00 | - | -0.26% | 105,287 |
| Jul 25, 2025 | 759.00 | 763.00 | 758.00 | 758.00 | - | -0.52% | 190,530 |
| Jul 24, 2025 | 767.00 | 767.00 | 758.00 | 762.00 | - | -0.78% | 350,702 |
| Jul 23, 2025 | 772.00 | 772.00 | 764.00 | 768.00 | - | -0.13% | 174,685 |
| Jul 22, 2025 | 773.00 | 773.00 | 765.00 | 769.00 | - | -0.13% | 95,865 |
| Jul 21, 2025 | 770.00 | 775.00 | 767.00 | 770.00 | - | - | 166,411 |
| Jul 18, 2025 | 775.00 | 778.00 | 768.00 | 770.00 | - | -0.90% | 158,216 |
| Jul 17, 2025 | 772.00 | 779.00 | 770.00 | 777.00 | - | 0.52% | 135,001 |
| Jul 16, 2025 | 778.00 | 778.00 | 769.00 | 773.00 | - | -0.64% | 263,903 |
| Jul 15, 2025 | 775.00 | 783.00 | 771.00 | 778.00 | - | 0.26% | 149,198 |
| Jul 14, 2025 | 778.00 | 786.00 | 775.00 | 776.00 | - | -0.13% | 166,669 |
| Jul 11, 2025 | 774.00 | 779.00 | 772.00 | 777.00 | - | 0.13% | 201,811 |
| Jul 10, 2025 | 777.00 | 779.00 | 771.00 | 776.00 | - | 0.39% | 178,039 |
| Jul 9, 2025 | 766.00 | 780.00 | 766.00 | 773.00 | - | 0.91% | 188,782 |
| Jul 8, 2025 | 762.00 | 772.00 | 762.00 | 766.00 | - | -0.39% | 99,541 |
| Jul 7, 2025 | 762.00 | 770.00 | 761.00 | 769.00 | - | 1.05% | 71,526 |
| Jul 4, 2025 | 767.00 | 777.00 | 756.00 | 761.00 | - | -0.78% | 361,207 |
| Jul 3, 2025 | 764.00 | 768.00 | 756.00 | 767.00 | - | 0.39% | 131,840 |
| Jul 2, 2025 | 773.00 | 773.00 | 758.00 | 764.00 | - | -0.65% | 113,003 |
| Jul 1, 2025 | 758.00 | 773.00 | 757.00 | 769.00 | - | 1.59% | 113,317 |
| Jun 30, 2025 | 754.00 | 760.00 | 754.00 | 757.00 | - | -1.05% | 227,071 |
| Jun 27, 2025 | 760.00 | 769.00 | 760.00 | 765.00 | - | 0.92% | 101,808 |
| Jun 26, 2025 | 772.00 | 774.00 | 755.00 | 758.00 | - | -1.81% | 449,263 |
| Jun 25, 2025 | 775.00 | 775.00 | 767.00 | 772.00 | - | 0.26% | 126,730 |
| Jun 24, 2025 | 771.00 | 774.00 | 762.00 | 770.00 | - | 0.13% | 286,943 |
| Jun 23, 2025 | 774.00 | 777.00 | 761.00 | 769.00 | - | -1.03% | 297,500 |
| Jun 20, 2025 | 779.00 | 780.00 | 772.00 | 777.00 | - | - | 105,201 |
| Jun 19, 2025 | 779.00 | 783.00 | 776.00 | 777.00 | - | -0.26% | 154,559 |
| Jun 18, 2025 | 781.00 | 781.00 | 777.00 | 779.00 | - | -0.26% | 173,886 |
| Jun 17, 2025 | 787.00 | 788.00 | 776.00 | 781.00 | - | -0.89% | 322,343 |
| Jun 16, 2025 | 791.00 | 791.00 | 782.00 | 788.00 | - | - | 476,062 |
| Jun 13, 2025 | 789.00 | 790.00 | 772.00 | 788.00 | - | -0.13% | 675,208 |