Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 5,030.00
-70.00 (-1.37%)
At close: Nov 6, 2026
Korea New Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,965.00 | 5,210.00 | 4,965.00 | 5,030.00 | 5,030.00 | -1.37% | 53,790 |
| Nov 5, 2026 | 5,070.00 | 5,190.00 | 4,910.00 | 5,100.00 | 5,100.00 | 2.51% | 66,441 |
| Nov 4, 2026 | 5,090.00 | 5,090.00 | 4,945.00 | 4,975.00 | 4,975.00 | -0.50% | 20,868 |
| Nov 3, 2026 | 5,160.00 | 5,160.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.20% | 6,734 |
| Nov 2, 2026 | 4,995.00 | 5,060.00 | 4,995.00 | 5,010.00 | 5,010.00 | 0.30% | 39,025 |
| Oct 30, 2026 | 4,880.00 | 5,160.00 | 4,880.00 | 4,995.00 | 4,995.00 | -0.10% | 31,081 |
| Oct 29, 2026 | 5,070.00 | 5,070.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 163,514 |
| Oct 28, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.79% | 30,908 |
| Oct 27, 2026 | 5,020.00 | 5,080.00 | 4,930.00 | 5,040.00 | 5,040.00 | 1.00% | 12,707 |
| Oct 26, 2026 | 5,200.00 | 5,330.00 | 4,960.00 | 4,990.00 | 4,990.00 | -5.13% | 35,825 |
| Oct 23, 2026 | 6,090.00 | 6,420.00 | 5,130.00 | 5,260.00 | 5,260.00 | -15.71% | 270,493 |
| Oct 22, 2026 | 5,990.00 | 6,320.00 | 5,860.00 | 6,240.00 | 6,240.00 | 4.87% | 135,313 |
| Oct 21, 2026 | 6,000.00 | 6,060.00 | 5,890.00 | 5,950.00 | 5,950.00 | - | 52,807 |
| Oct 20, 2026 | 5,890.00 | 6,000.00 | 5,790.00 | 5,950.00 | 5,950.00 | 1.19% | 80,070 |
| Oct 19, 2026 | 5,620.00 | 5,990.00 | 5,620.00 | 5,880.00 | 5,880.00 | 4.63% | 20,463 |
| Oct 16, 2026 | 5,590.00 | 5,740.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.54% | 16,845 |
| Oct 15, 2026 | 5,870.00 | 5,980.00 | 5,500.00 | 5,590.00 | 5,590.00 | -4.77% | 34,986 |
| Oct 14, 2026 | 5,590.00 | 5,900.00 | 5,590.00 | 5,870.00 | 5,870.00 | 2.09% | 25,624 |
| Oct 13, 2026 | 5,760.00 | 5,840.00 | 5,570.00 | 5,750.00 | 5,750.00 | -0.17% | 15,275 |
| Oct 12, 2026 | 5,960.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.04% | 10,379 |
| Oct 8, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,880.00 | - | 3,840 |
| Oct 7, 2026 | 5,990.00 | 5,990.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.34% | 2,573 |
| Oct 6, 2026 | 5,990.00 | 5,990.00 | 5,780.00 | 5,900.00 | 5,900.00 | -0.51% | 21,934 |
| Oct 2, 2026 | 5,990.00 | 5,990.00 | 5,650.00 | 5,930.00 | 5,930.00 | - | 3,578 |
| Oct 1, 2026 | 6,020.00 | 6,020.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.50% | 15,876 |
| Sep 30, 2026 | 5,940.00 | 6,000.00 | 5,910.00 | 5,960.00 | 5,960.00 | 0.34% | 18,902 |
| Sep 29, 2026 | 5,840.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.71% | 20,588 |
| Sep 28, 2026 | 5,830.00 | 5,840.00 | 5,440.00 | 5,840.00 | 5,840.00 | 2.10% | 11,384 |
| Sep 23, 2026 | 5,760.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.35% | 17,808 |
| Sep 22, 2026 | 5,980.00 | 5,980.00 | 5,580.00 | 5,700.00 | 5,700.00 | -1.04% | 23,601 |
| Sep 21, 2026 | 5,850.00 | 5,900.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.86% | 14,561 |
| 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 |