Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 709.00
-3.00 (-0.42%)
At close: Nov 17, 2025
Korea New Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 709.00 | 709.00 | 700.00 | 707.00 | 707.00 | 0.14% | 64,352 |
| Nov 19, 2025 | 702.00 | 709.00 | 701.00 | 706.00 | 706.00 | 0.57% | 57,328 |
| Nov 18, 2025 | 715.00 | 715.00 | 701.00 | 702.00 | 702.00 | -0.99% | 112,093 |
| Nov 17, 2025 | 712.00 | 715.00 | 705.00 | 709.00 | 709.00 | -0.42% | 86,338 |
| Nov 14, 2025 | 719.00 | 721.00 | 712.00 | 712.00 | 712.00 | -1.11% | 253,613 |
| Nov 13, 2025 | 716.00 | 720.00 | 709.00 | 720.00 | 720.00 | 0.84% | 84,607 |
| Nov 12, 2025 | 703.00 | 717.00 | 702.00 | 714.00 | 714.00 | 1.56% | 206,495 |
| Nov 11, 2025 | 706.00 | 713.00 | 700.00 | 703.00 | 703.00 | -0.71% | 244,234 |
| Nov 10, 2025 | 719.00 | 719.00 | 705.00 | 708.00 | 708.00 | -0.56% | 186,241 |
| Nov 7, 2025 | 689.00 | 720.00 | 675.00 | 712.00 | 712.00 | 3.34% | 891,836 |
| Nov 6, 2025 | 675.00 | 742.00 | 673.00 | 689.00 | 689.00 | 2.23% | 1,425,497 |
| Nov 5, 2025 | 682.00 | 682.00 | 662.00 | 674.00 | 674.00 | -1.03% | 358,721 |
| Nov 4, 2025 | 688.00 | 690.00 | 680.00 | 681.00 | 681.00 | -1.30% | 179,565 |
| Nov 3, 2025 | 697.00 | 699.00 | 690.00 | 690.00 | 690.00 | -1.29% | 363,785 |
| Oct 31, 2025 | 700.00 | 701.00 | 695.00 | 699.00 | 699.00 | - | 65,553 |
| Oct 30, 2025 | 703.00 | 703.00 | 695.00 | 699.00 | 699.00 | -0.57% | 279,911 |
| Oct 29, 2025 | 707.00 | 707.00 | 699.00 | 703.00 | 703.00 | -0.71% | 206,681 |
| Oct 28, 2025 | 706.00 | 709.00 | 700.00 | 708.00 | 708.00 | 0.28% | 163,555 |
| Oct 27, 2025 | 704.00 | 708.00 | 702.00 | 706.00 | 706.00 | 0.57% | 132,702 |
| Oct 24, 2025 | 710.00 | 710.00 | 701.00 | 702.00 | 702.00 | -0.28% | 287,240 |
| Oct 23, 2025 | 707.00 | 708.00 | 702.00 | 704.00 | 704.00 | - | 143,549 |
| Oct 22, 2025 | 704.00 | 708.00 | 701.00 | 704.00 | 704.00 | - | 187,717 |
| Oct 21, 2025 | 703.00 | 707.00 | 701.00 | 704.00 | 704.00 | 0.14% | 185,061 |
| Oct 20, 2025 | 716.00 | 716.00 | 700.00 | 703.00 | 703.00 | -1.95% | 655,075 |
| Oct 17, 2025 | 715.00 | 720.00 | 711.00 | 717.00 | 717.00 | -0.55% | 112,998 |
| Oct 16, 2025 | 721.00 | 723.00 | 713.00 | 721.00 | 721.00 | 0.14% | 153,038 |
| Oct 15, 2025 | 712.00 | 721.00 | 711.00 | 720.00 | 720.00 | 1.12% | 87,922 |
| Oct 14, 2025 | 716.00 | 718.00 | 706.00 | 712.00 | 712.00 | -0.56% | 228,236 |
| Oct 13, 2025 | 705.00 | 730.00 | 700.00 | 716.00 | 716.00 | 0.70% | 150,583 |
| Oct 10, 2025 | 713.00 | 718.00 | 710.00 | 711.00 | 711.00 | -0.28% | 304,799 |
| Oct 2, 2025 | 711.00 | 716.00 | 710.00 | 713.00 | 713.00 | -0.14% | 146,594 |
| Oct 1, 2025 | 711.00 | 717.00 | 711.00 | 714.00 | 714.00 | 0.14% | 157,732 |
| Sep 30, 2025 | 715.00 | 717.00 | 711.00 | 713.00 | 713.00 | -0.14% | 126,404 |
| Sep 29, 2025 | 718.00 | 722.00 | 714.00 | 714.00 | 714.00 | -0.97% | 434,072 |
| Sep 26, 2025 | 721.00 | 726.00 | 714.00 | 721.00 | 721.00 | -0.96% | 597,069 |
| Sep 25, 2025 | 728.00 | 732.00 | 722.00 | 728.00 | 728.00 | - | 76,584 |
| Sep 24, 2025 | 726.00 | 729.00 | 720.00 | 728.00 | 728.00 | 0.14% | 86,840 |
| Sep 23, 2025 | 733.00 | 742.00 | 726.00 | 727.00 | 727.00 | -1.22% | 328,264 |
| Sep 22, 2025 | 743.00 | 747.00 | 734.00 | 736.00 | 736.00 | -0.94% | 207,933 |
| 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 |