Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 5,810.00
-120.00 (-2.02%)
At close: Sep 18, 2026
Korea New Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,950.00 | 5,980.00 | 5,750.00 | 5,810.00 | 5,810.00 | -2.02% | 8,062 |
| Sep 17, 2026 | 6,090.00 | 6,090.00 | 5,800.00 | 5,930.00 | 5,930.00 | -1.50% | 21,247 |
| Sep 16, 2026 | 6,040.00 | 6,070.00 | 5,890.00 | 6,020.00 | 6,020.00 | -1.79% | 10,037 |
| Sep 15, 2026 | 6,150.00 | 6,230.00 | 5,790.00 | 6,130.00 | 6,130.00 | 2.51% | 23,311 |
| Sep 14, 2026 | 6,020.00 | 6,350.00 | 5,970.00 | 5,980.00 | 5,980.00 | -4.17% | 29,630 |
| Sep 11, 2026 | 6,340.00 | 6,340.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.65% | 12,215 |
| Sep 10, 2026 | 6,200.00 | 6,300.00 | 6,140.00 | 6,200.00 | 6,200.00 | - | 23,469 |
| Sep 9, 2026 | 6,230.00 | 6,370.00 | 6,180.00 | 6,200.00 | 6,200.00 | -2.67% | 21,096 |
| Sep 8, 2026 | 6,200.00 | 6,380.00 | 6,200.00 | 6,370.00 | 6,370.00 | 2.74% | 22,413 |
| Sep 7, 2026 | 6,050.00 | 6,200.00 | 6,010.00 | 6,200.00 | 6,200.00 | 2.82% | 22,110 |
| Sep 4, 2026 | 5,990.00 | 6,040.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.67% | 7,711 |
| Sep 3, 2026 | 6,000.00 | 6,020.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 8,564 |
| Sep 2, 2026 | 5,970.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 0.34% | 3,084 |
| Sep 1, 2026 | 5,990.00 | 5,990.00 | 5,840.00 | 5,970.00 | 5,970.00 | 0.17% | 12,142 |
| Aug 31, 2026 | 5,890.00 | 5,990.00 | 5,840.00 | 5,960.00 | 5,960.00 | 1.19% | 11,637 |
| Aug 28, 2026 | 5,550.00 | 5,910.00 | 5,550.00 | 5,890.00 | 5,890.00 | 6.13% | 43,777 |
| Aug 27, 2026 | 5,490.00 | 5,600.00 | 5,430.00 | 5,550.00 | 5,550.00 | 2.40% | 14,071 |
| Aug 26, 2026 | 5,300.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,420.00 | 3.04% | 11,619 |
| Aug 25, 2026 | 5,150.00 | 5,280.00 | 5,150.00 | 5,260.00 | 5,260.00 | 2.14% | 2,366 |
| Aug 24, 2026 | 5,200.00 | 5,360.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.19% | 12,584 |
| Aug 21, 2026 | 5,240.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.91% | 11,207 |
| Aug 20, 2026 | 5,160.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.77% | 3,776 |
| Aug 19, 2026 | 5,310.00 | 5,500.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.89% | 13,190 |
| Aug 18, 2026 | 5,310.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.03% | 11,910 |
| Aug 14, 2026 | 5,390.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.56% | 5,118 |
| Aug 13, 2026 | 5,600.00 | 5,790.00 | 5,370.00 | 5,380.00 | 5,380.00 | -4.61% | 32,321 |
| Aug 12, 2026 | 5,270.00 | 5,640.00 | 5,100.00 | 5,640.00 | 5,640.00 | 7.22% | 44,201 |
| Aug 11, 2026 | 4,895.00 | 5,330.00 | 4,895.00 | 5,260.00 | 5,260.00 | 9.36% | 30,188 |
| Aug 10, 2026 | 4,670.00 | 4,820.00 | 4,605.00 | 4,810.00 | 4,810.00 | 2.78% | 15,593 |
| Aug 7, 2026 | 4,610.00 | 4,695.00 | 4,610.00 | 4,680.00 | 4,680.00 | 1.19% | 10,135 |
| Aug 6, 2026 | 4,615.00 | 4,685.00 | 4,610.00 | 4,625.00 | 4,625.00 | 0.22% | 17,023 |
| Aug 5, 2026 | 4,625.00 | 4,640.00 | 4,590.00 | 4,615.00 | 4,615.00 | 0.54% | 11,817 |
| Aug 4, 2026 | 4,680.00 | 4,680.00 | 4,460.00 | 4,590.00 | 4,590.00 | -1.18% | 49,340 |
| Aug 3, 2026 | 4,615.00 | 4,805.00 | 4,455.00 | 4,645.00 | 4,645.00 | 0.65% | 26,102 |
| Jul 31, 2026 | 4,530.00 | 4,630.00 | 4,520.00 | 4,615.00 | 4,615.00 | 2.10% | 24,783 |
| Jul 30, 2026 | 4,565.00 | 4,675.00 | 4,460.00 | 4,520.00 | 4,520.00 | -1.74% | 27,450 |
| Jul 29, 2026 | 4,810.00 | 5,550.00 | 4,415.00 | 4,600.00 | 4,600.00 | -2.34% | 51,402 |
| Jul 28, 2026 | 5,190.00 | 5,490.00 | 4,630.00 | 4,710.00 | 4,710.00 | -13.42% | 46,846 |
| Jul 2, 2026 | 5,490.00 | 5,500.00 | 5,320.00 | 5,440.00 | 5,440.00 | - | 21,518 |
| Jul 1, 2026 | 5,480.00 | 5,530.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.73% | 22,582 |
| Jun 30, 2026 | 5,490.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.37% | 15,922 |
| Jun 29, 2026 | 5,260.00 | 5,510.00 | 5,230.00 | 5,460.00 | 5,460.00 | 2.82% | 27,521 |
| Jun 26, 2026 | 5,630.00 | 5,630.00 | 5,260.00 | 5,310.00 | 5,310.00 | -3.80% | 41,537 |
| Jun 25, 2026 | 5,690.00 | 5,790.00 | 5,450.00 | 5,520.00 | 5,520.00 | -2.13% | 19,350 |
| Jun 24, 2026 | 5,400.00 | 5,800.00 | 5,400.00 | 5,640.00 | 5,640.00 | -0.53% | 13,865 |
| Jun 23, 2026 | 6,090.00 | 6,090.00 | 5,580.00 | 5,670.00 | 5,670.00 | -2.74% | 24,184 |
| Jun 22, 2026 | 5,940.00 | 6,120.00 | 5,700.00 | 5,830.00 | 5,830.00 | -2.02% | 29,356 |
| Jun 19, 2026 | 6,140.00 | 6,140.00 | 5,750.00 | 5,950.00 | 5,950.00 | -1.00% | 41,972 |
| Jun 18, 2026 | 6,130.00 | 6,150.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.96% | 24,077 |
| Jun 17, 2026 | 5,790.00 | 6,190.00 | 5,770.00 | 6,130.00 | 6,130.00 | 5.69% | 43,630 |