Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 770.00
-32.00 (-3.99%)
At close: Feb 27, 2026
Korea New Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 800.00 | 800.00 | 764.00 | 770.00 | 770.00 | -3.99% | 1,062,191 |
| Feb 26, 2026 | 825.00 | 825.00 | 800.00 | 802.00 | 802.00 | -2.79% | 653,291 |
| Feb 25, 2026 | 845.00 | 845.00 | 819.00 | 825.00 | 825.00 | -2.02% | 947,089 |
| Feb 24, 2026 | 864.00 | 865.00 | 839.00 | 842.00 | 842.00 | -1.98% | 1,103,028 |
| Feb 23, 2026 | 868.00 | 874.00 | 843.00 | 859.00 | 859.00 | 0.82% | 1,780,307 |
| Feb 20, 2026 | 859.00 | 862.00 | 834.00 | 852.00 | 852.00 | -0.47% | 1,644,359 |
| Feb 19, 2026 | 857.00 | 895.00 | 824.00 | 856.00 | 856.00 | 7.27% | 5,815,875 |
| Feb 13, 2026 | 730.00 | 890.00 | 730.00 | 798.00 | 798.00 | 10.83% | 16,410,490 |
| Feb 12, 2026 | 710.00 | 724.00 | 703.00 | 720.00 | 720.00 | 1.84% | 598,571 |
| Feb 11, 2026 | 705.00 | 711.00 | 700.00 | 707.00 | 707.00 | 0.43% | 332,528 |
| Feb 10, 2026 | 702.00 | 705.00 | 701.00 | 704.00 | 704.00 | 0.43% | 162,063 |
| Feb 9, 2026 | 698.00 | 703.00 | 698.00 | 701.00 | 701.00 | 0.43% | 72,532 |
| Feb 6, 2026 | 705.00 | 705.00 | 695.00 | 698.00 | 698.00 | -0.99% | 188,436 |
| 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 |