Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 544.00
0.00 (0.00%)
At close: Jul 2, 2026
Korea New Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 549.00 | 550.00 | 532.00 | 544.00 | 544.00 | - | 211,132 |
| Jul 1, 2026 | 548.00 | 553.00 | 538.00 | 544.00 | 544.00 | -0.73% | 225,822 |
| Jun 30, 2026 | 549.00 | 554.00 | 542.00 | 548.00 | 548.00 | 0.37% | 159,220 |
| Jun 29, 2026 | 526.00 | 551.00 | 523.00 | 546.00 | 546.00 | 2.82% | 275,005 |
| Jun 26, 2026 | 563.00 | 563.00 | 526.00 | 531.00 | 531.00 | -3.80% | 415,170 |
| Jun 25, 2026 | 569.00 | 579.00 | 545.00 | 552.00 | 552.00 | -2.13% | 193,506 |
| Jun 24, 2026 | 540.00 | 580.00 | 540.00 | 564.00 | 564.00 | -0.53% | 138,656 |
| Jun 23, 2026 | 609.00 | 609.00 | 558.00 | 567.00 | 567.00 | -2.74% | 241,842 |
| Jun 22, 2026 | 594.00 | 612.00 | 570.00 | 583.00 | 583.00 | -2.02% | 293,557 |
| Jun 19, 2026 | 614.00 | 614.00 | 575.00 | 595.00 | 595.00 | -1.00% | 419,571 |
| Jun 18, 2026 | 613.00 | 615.00 | 599.00 | 601.00 | 601.00 | -1.96% | 240,667 |
| Jun 17, 2026 | 579.00 | 619.00 | 577.00 | 613.00 | 613.00 | 5.69% | 435,945 |
| Jun 16, 2026 | 577.00 | 586.00 | 573.00 | 580.00 | 580.00 | -0.34% | 321,106 |
| Jun 15, 2026 | 588.00 | 592.00 | 572.00 | 582.00 | 582.00 | 1.04% | 326,912 |
| Jun 12, 2026 | 565.00 | 585.00 | 553.00 | 576.00 | 576.00 | 3.78% | 331,688 |
| Jun 11, 2026 | 558.00 | 561.00 | 538.00 | 555.00 | 555.00 | 2.59% | 154,963 |
| Jun 10, 2026 | 551.00 | 565.00 | 533.00 | 541.00 | 541.00 | -1.81% | 322,723 |
| Jun 9, 2026 | 577.00 | 577.00 | 541.00 | 551.00 | 551.00 | 1.85% | 267,920 |
| Jun 8, 2026 | 580.00 | 581.00 | 530.00 | 541.00 | 541.00 | -15.47% | 936,820 |
| Jun 5, 2026 | 611.00 | 672.00 | 609.00 | 640.00 | 640.00 | 4.75% | 1,444,273 |
| Jun 4, 2026 | 550.00 | 639.00 | 540.00 | 611.00 | 611.00 | 6.26% | 798,382 |
| Jun 2, 2026 | 580.00 | 603.00 | 560.00 | 575.00 | 575.00 | -1.71% | 455,400 |
| Jun 1, 2026 | 589.00 | 600.00 | 576.00 | 585.00 | 585.00 | -3.47% | 470,454 |
| May 29, 2026 | 614.00 | 618.00 | 600.00 | 606.00 | 606.00 | -1.30% | 341,046 |
| May 28, 2026 | 602.00 | 614.00 | 569.00 | 614.00 | 614.00 | 2.16% | 996,428 |
| May 27, 2026 | 612.00 | 627.00 | 598.00 | 601.00 | 601.00 | -4.30% | 466,363 |
| May 26, 2026 | 616.00 | 628.00 | 609.00 | 628.00 | 628.00 | 2.61% | 339,593 |
| May 22, 2026 | 603.00 | 619.00 | 603.00 | 612.00 | 612.00 | 1.49% | 440,690 |
| May 21, 2026 | 649.00 | 660.00 | 603.00 | 603.00 | 603.00 | -7.23% | 1,031,623 |
| May 20, 2026 | 673.00 | 673.00 | 639.00 | 650.00 | 650.00 | -2.84% | 469,499 |
| May 19, 2026 | 690.00 | 690.00 | 662.00 | 669.00 | 669.00 | -3.32% | 381,890 |
| May 18, 2026 | 692.00 | 704.00 | 675.00 | 692.00 | 692.00 | -0.72% | 497,705 |
| May 15, 2026 | 698.00 | 708.00 | 695.00 | 697.00 | 697.00 | -0.85% | 193,475 |
| May 14, 2026 | 702.00 | 708.00 | 697.00 | 703.00 | 703.00 | 0.14% | 157,963 |
| May 13, 2026 | 713.00 | 717.00 | 698.00 | 702.00 | 702.00 | -1.54% | 198,860 |
| May 12, 2026 | 707.00 | 734.00 | 705.00 | 713.00 | 713.00 | -0.83% | 364,349 |
| May 11, 2026 | 698.00 | 736.00 | 698.00 | 719.00 | 719.00 | 3.01% | 961,592 |
| May 8, 2026 | 707.00 | 710.00 | 680.00 | 698.00 | 698.00 | -1.27% | 1,054,908 |
| May 7, 2026 | 715.00 | 716.00 | 701.00 | 707.00 | 707.00 | -1.12% | 246,357 |
| May 6, 2026 | 719.00 | 724.00 | 709.00 | 715.00 | 715.00 | -0.56% | 204,721 |
| May 4, 2026 | 716.00 | 733.00 | 715.00 | 719.00 | 719.00 | 0.84% | 393,839 |
| Apr 30, 2026 | 718.00 | 720.00 | 710.00 | 713.00 | 713.00 | -0.83% | 225,093 |
| Apr 29, 2026 | 715.00 | 722.00 | 715.00 | 719.00 | 719.00 | 0.56% | 109,001 |
| Apr 28, 2026 | 723.00 | 729.00 | 709.00 | 715.00 | 715.00 | -1.38% | 756,117 |
| Apr 27, 2026 | 734.00 | 738.00 | 723.00 | 725.00 | 725.00 | -1.23% | 425,688 |
| Apr 24, 2026 | 747.00 | 752.00 | 727.00 | 734.00 | 734.00 | -2.52% | 845,419 |
| Apr 23, 2026 | 760.00 | 761.00 | 745.00 | 753.00 | 753.00 | -0.53% | 309,932 |
| Apr 22, 2026 | 759.00 | 763.00 | 746.00 | 757.00 | 757.00 | -0.26% | 193,642 |
| Apr 21, 2026 | 766.00 | 777.00 | 758.00 | 759.00 | 759.00 | -0.78% | 437,528 |
| Apr 20, 2026 | 764.00 | 771.00 | 759.00 | 765.00 | 765.00 | 0.13% | 342,235 |