Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 650.00
-19.00 (-2.84%)
At close: May 20, 2026
Korea New Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 762.00 | 769.00 | 759.00 | 764.00 | 764.00 | 0.39% | 184,209 |
| Apr 16, 2026 | 755.00 | 764.00 | 755.00 | 761.00 | 761.00 | 0.26% | 243,502 |
| Apr 15, 2026 | 760.00 | 766.00 | 748.00 | 759.00 | 759.00 | -0.13% | 282,319 |
| Apr 14, 2026 | 732.00 | 761.00 | 732.00 | 760.00 | 760.00 | 3.40% | 369,160 |
| Apr 13, 2026 | 740.00 | 741.00 | 731.00 | 735.00 | 735.00 | -0.68% | 126,886 |
| Apr 10, 2026 | 732.00 | 740.00 | 725.00 | 740.00 | 740.00 | 1.09% | 196,257 |
| Apr 9, 2026 | 727.00 | 743.00 | 719.00 | 732.00 | 732.00 | 1.39% | 376,885 |
| Apr 8, 2026 | 722.00 | 738.00 | 714.00 | 722.00 | 722.00 | 0.56% | 450,913 |
| Apr 7, 2026 | 722.00 | 737.00 | 717.00 | 718.00 | 718.00 | -0.55% | 149,724 |
| Apr 6, 2026 | 718.00 | 730.00 | 717.00 | 722.00 | 722.00 | -0.28% | 104,700 |
| Apr 3, 2026 | 716.00 | 737.00 | 715.00 | 724.00 | 724.00 | 1.26% | 247,545 |
| Apr 2, 2026 | 745.00 | 745.00 | 704.00 | 715.00 | 715.00 | -3.38% | 313,164 |
| Apr 1, 2026 | 734.00 | 743.00 | 726.00 | 740.00 | 740.00 | 1.51% | 197,434 |
| Mar 31, 2026 | 735.00 | 735.00 | 723.00 | 729.00 | 729.00 | -0.82% | 312,337 |
| Mar 30, 2026 | 724.00 | 755.00 | 723.00 | 735.00 | 735.00 | -0.41% | 259,642 |
| Mar 27, 2026 | 730.00 | 742.00 | 722.00 | 738.00 | 738.00 | - | 190,796 |
| Mar 26, 2026 | 750.00 | 750.00 | 738.00 | 738.00 | 738.00 | -1.20% | 265,318 |
| Mar 25, 2026 | 742.00 | 750.00 | 738.00 | 747.00 | 747.00 | 1.49% | 165,436 |
| Mar 24, 2026 | 738.00 | 752.00 | 735.00 | 736.00 | 736.00 | - | 267,463 |
| Mar 23, 2026 | 735.00 | 757.00 | 735.00 | 736.00 | 736.00 | -1.34% | 417,428 |
| Mar 20, 2026 | 740.00 | 760.00 | 738.00 | 746.00 | 746.00 | 0.81% | 366,338 |
| Mar 19, 2026 | 736.00 | 748.00 | 727.00 | 740.00 | 740.00 | -0.40% | 446,479 |
| Mar 18, 2026 | 741.00 | 755.00 | 737.00 | 743.00 | 743.00 | -0.40% | 322,000 |
| Mar 17, 2026 | 754.00 | 754.00 | 736.00 | 746.00 | 746.00 | - | 325,094 |
| Mar 16, 2026 | 748.00 | 755.00 | 733.00 | 746.00 | 746.00 | -0.27% | 156,772 |
| Mar 13, 2026 | 716.00 | 756.00 | 711.00 | 748.00 | 748.00 | 3.17% | 511,910 |
| Mar 12, 2026 | 730.00 | 735.00 | 719.00 | 725.00 | 725.00 | - | 229,642 |
| Mar 11, 2026 | 721.00 | 734.00 | 720.00 | 725.00 | 725.00 | 0.55% | 339,010 |