Korea New Network Co., Ltd. (KOSDAQ:058400)
South Korea · Delayed Price · Currency is KRW 5,410.00
+30.00 (0.56%)
At close: Aug 14, 2026
Korea New Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 5,770.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,800.00 | -0.34% | 32,110 |
| Jun 15, 2026 | 5,880.00 | 5,920.00 | 5,720.00 | 5,820.00 | 5,820.00 | 1.04% | 32,691 |
| Jun 12, 2026 | 5,650.00 | 5,850.00 | 5,530.00 | 5,760.00 | 5,760.00 | 3.78% | 33,168 |
| Jun 11, 2026 | 5,580.00 | 5,610.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.59% | 15,497 |
| Jun 10, 2026 | 5,510.00 | 5,650.00 | 5,330.00 | 5,410.00 | 5,410.00 | -1.81% | 32,525 |
| Jun 9, 2026 | 5,770.00 | 5,770.00 | 5,410.00 | 5,510.00 | 5,510.00 | 1.85% | 26,792 |
| Jun 8, 2026 | 5,800.00 | 5,810.00 | 5,300.00 | 5,410.00 | 5,410.00 | -15.47% | 93,709 |
| Jun 5, 2026 | 6,110.00 | 6,720.00 | 6,090.00 | 6,400.00 | 6,400.00 | 4.75% | 145,111 |
| Jun 4, 2026 | 5,500.00 | 6,390.00 | 5,400.00 | 6,110.00 | 6,110.00 | 6.26% | 79,838 |
| Jun 2, 2026 | 5,800.00 | 6,030.00 | 5,600.00 | 5,750.00 | 5,750.00 | -1.71% | 45,540 |
| Jun 1, 2026 | 5,890.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,850.00 | -3.47% | 47,045 |
| May 29, 2026 | 6,140.00 | 6,180.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.30% | 34,104 |
| May 28, 2026 | 6,020.00 | 6,140.00 | 5,690.00 | 6,140.00 | 6,140.00 | 2.16% | 99,643 |
| May 27, 2026 | 6,120.00 | 6,270.00 | 5,980.00 | 6,010.00 | 6,010.00 | -4.30% | 46,939 |
| May 26, 2026 | 6,160.00 | 6,280.00 | 6,090.00 | 6,280.00 | 6,280.00 | 2.61% | 33,961 |
| May 22, 2026 | 6,030.00 | 6,190.00 | 6,030.00 | 6,120.00 | 6,120.00 | 1.49% | 44,084 |
| May 21, 2026 | 6,490.00 | 6,600.00 | 6,030.00 | 6,030.00 | 6,030.00 | -7.23% | 104,524 |
| May 20, 2026 | 6,730.00 | 6,730.00 | 6,390.00 | 6,500.00 | 6,500.00 | -2.84% | 47,090 |
| May 19, 2026 | 6,900.00 | 6,900.00 | 6,620.00 | 6,690.00 | 6,690.00 | -3.32% | 38,189 |
| May 18, 2026 | 6,920.00 | 7,040.00 | 6,750.00 | 6,920.00 | 6,920.00 | -0.72% | 49,770 |
| May 15, 2026 | 6,980.00 | 7,080.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.85% | 19,347 |
| May 14, 2026 | 7,020.00 | 7,080.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.14% | 15,796 |
| May 13, 2026 | 7,130.00 | 7,170.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.54% | 19,886 |
| May 12, 2026 | 7,070.00 | 7,340.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.83% | 36,434 |