KL-Net Corp 039420
KRX · South Korea · Technology Services
KRW 2,660.00+20.00 (+0.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,660.00 | +0.76% | KRW 2,655.00 | KRW 2,660.00 | KRW 2,610.00 | 9.66K |
| 2026-10-01 | KRW 2,640.00 | 0.00% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,600.00 | 33.53K |
| 2026-09-30 | KRW 2,640.00 | 0.00% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,630.00 | 6.73K |
| 2026-09-29 | KRW 2,640.00 | -1.68% | KRW 2,695.00 | KRW 2,700.00 | KRW 2,635.00 |
| 7.87K |
| 2026-09-28 | KRW 2,685.00 | +1.13% | KRW 2,660.00 | KRW 2,690.00 | KRW 2,640.00 | 8.34K |
| 2026-09-23 | KRW 2,655.00 | -0.38% | KRW 2,665.00 | KRW 2,695.00 | KRW 2,645.00 | 8.37K |
| 2026-09-22 | KRW 2,665.00 | 0.00% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,645.00 | 4.08K |
| 2026-09-21 | KRW 2,665.00 | -0.37% | KRW 2,705.00 | KRW 2,720.00 | KRW 2,650.00 | 9.89K |
| 2026-09-18 | KRW 2,675.00 | -0.56% | KRW 2,690.00 | KRW 2,725.00 | KRW 2,675.00 | 27.72K |
| 2026-09-17 | KRW 2,690.00 | -1.82% | KRW 2,735.00 | KRW 2,740.00 | KRW 2,650.00 | 16.56K |
| 2026-09-16 | KRW 2,740.00 | -1.62% | KRW 2,770.00 | KRW 2,775.00 | KRW 2,730.00 | 5.97K |
| 2026-09-15 | KRW 2,785.00 | +0.18% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,740.00 | 21.13K |
| 2026-09-14 | KRW 2,780.00 | +0.72% | KRW 2,765.00 | KRW 2,785.00 | KRW 2,745.00 | 7.22K |
| 2026-09-11 | KRW 2,760.00 | +1.10% | KRW 2,730.00 | KRW 2,795.00 | KRW 2,730.00 | 18.51K |
| 2026-09-10 | KRW 2,730.00 | -1.27% | KRW 2,745.00 | KRW 2,780.00 | KRW 2,730.00 | 14.33K |
| 2026-09-09 | KRW 2,765.00 | +0.18% | KRW 2,760.00 | KRW 2,775.00 | KRW 2,735.00 | 17.57K |
| 2026-09-08 | KRW 2,760.00 | +0.73% | KRW 2,730.00 | KRW 2,780.00 | KRW 2,715.00 | 13.56K |
| 2026-09-07 | KRW 2,740.00 | +1.11% | KRW 2,710.00 | KRW 2,740.00 | KRW 2,710.00 | 6.48K |
| 2026-09-04 | KRW 2,710.00 | -1.28% | KRW 2,710.00 | KRW 2,770.00 | KRW 2,685.00 | 32.18K |
| 2026-09-03 | KRW 2,745.00 | +0.18% | KRW 2,740.00 | KRW 2,780.00 | KRW 2,670.00 | 15.35K |
| 2026-09-02 | KRW 2,740.00 | -1.79% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,725.00 | 8.27K |
| 2026-09-01 | KRW 2,790.00 | +0.54% | KRW 2,750.00 | KRW 2,790.00 | KRW 2,700.00 | 31.92K |
| 2026-08-31 | KRW 2,775.00 | -0.54% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,750.00 | 24.64K |
| 2026-08-28 | KRW 2,790.00 | +0.54% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,755.00 | 19.26K |
| 2026-08-27 | KRW 2,775.00 | +2.97% | KRW 2,690.00 | KRW 2,790.00 | KRW 2,660.00 | 40.82K |
| 2026-08-26 | KRW 2,695.00 | -0.92% | KRW 2,720.00 | KRW 2,735.00 | KRW 2,670.00 | 15.51K |
| 2026-08-25 | KRW 2,720.00 | -0.55% | KRW 2,730.00 | KRW 2,740.00 | KRW 2,665.00 | 9.24K |
| 2026-08-24 | KRW 2,735.00 | +1.86% | KRW 2,715.00 | KRW 2,750.00 | KRW 2,670.00 | 18.93K |
| 2026-08-21 | KRW 2,685.00 | -0.19% | KRW 2,720.00 | KRW 2,735.00 | KRW 2,620.00 | 32.54K |
| 2026-08-20 | KRW 2,690.00 | -2.00% | KRW 2,750.00 | KRW 2,785.00 | KRW 2,685.00 | 34.43K |
| 2026-08-19 | KRW 2,745.00 | -0.90% | KRW 2,750.00 | KRW 2,770.00 | KRW 2,700.00 | 29.51K |
| 2026-08-18 | KRW 2,770.00 | -3.32% | KRW 2,820.00 | KRW 2,840.00 | KRW 2,730.00 | 55.86K |
| 2026-08-14 | KRW 2,865.00 | +0.53% | KRW 2,845.00 | KRW 2,880.00 | KRW 2,800.00 | 23.84K |
| 2026-08-13 | KRW 2,850.00 | -1.55% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,810.00 | 36.80K |
| 2026-08-12 | KRW 2,895.00 | -1.36% | KRW 2,915.00 | KRW 2,925.00 | KRW 2,855.00 | 35.31K |
| 2026-08-11 | KRW 2,935.00 | +2.26% | KRW 2,870.00 | KRW 2,935.00 | KRW 2,860.00 | 40.60K |
| 2026-08-10 | KRW 2,870.00 | +2.68% | KRW 2,795.00 | KRW 2,870.00 | KRW 2,795.00 | 36.82K |
| 2026-08-07 | KRW 2,795.00 | +0.90% | KRW 2,775.00 | KRW 2,820.00 | KRW 2,770.00 | 18.84K |
| 2026-08-06 | KRW 2,770.00 | -0.54% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,765.00 | 23.93K |
| 2026-08-05 | KRW 2,785.00 | +1.09% | KRW 2,760.00 | KRW 2,790.00 | KRW 2,750.00 | 32.20K |
| 2026-08-04 | KRW 2,755.00 | +1.66% | KRW 2,750.00 | KRW 2,765.00 | KRW 2,690.00 | 54.24K |
| 2026-08-03 | KRW 2,710.00 | +1.50% | KRW 2,670.00 | KRW 2,750.00 | KRW 2,670.00 | 77.25K |
| 2026-07-31 | KRW 2,670.00 | +4.09% | KRW 2,575.00 | KRW 2,670.00 | KRW 2,570.00 | 55.26K |
| 2026-07-30 | KRW 2,565.00 | +1.18% | KRW 2,520.00 | KRW 2,585.00 | KRW 2,480.00 | 60.70K |
| 2026-07-29 | KRW 2,535.00 | -2.87% | KRW 2,575.00 | KRW 2,620.00 | KRW 2,430.00 | 121.34K |
| 2026-07-28 | KRW 2,610.00 | -0.38% | KRW 2,600.00 | KRW 2,670.00 | KRW 2,560.00 | 54.80K |
| 2026-07-27 | KRW 2,620.00 | +0.58% | KRW 2,645.00 | KRW 2,685.00 | KRW 2,620.00 | 28.47K |
| 2026-07-24 | KRW 2,605.00 | -2.80% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,605.00 | 49.31K |
| 2026-07-23 | KRW 2,680.00 | +1.71% | KRW 2,640.00 | KRW 2,730.00 | KRW 2,620.00 | 46.65K |
| 2026-07-22 | KRW 2,635.00 | +1.15% | KRW 2,630.00 | KRW 2,660.00 | KRW 2,610.00 | 9.38K |
| 2026-07-21 | KRW 2,605.00 | 0.00% | KRW 2,580.00 | KRW 2,650.00 | KRW 2,570.00 | 28.47K |
| 2026-07-20 | KRW 2,605.00 | -0.95% | KRW 2,655.00 | KRW 2,700.00 | KRW 2,580.00 | 40.72K |
| 2026-07-16 | KRW 2,630.00 | +0.38% | KRW 2,610.00 | KRW 2,690.00 | KRW 2,605.00 | 42.28K |
| 2026-07-15 | KRW 2,620.00 | +1.75% | KRW 2,585.00 | KRW 2,635.00 | KRW 2,585.00 | 14.73K |
| 2026-07-14 | KRW 2,575.00 | +0.98% | KRW 2,555.00 | KRW 2,615.00 | KRW 2,500.00 | 41.51K |
| 2026-07-13 | KRW 2,550.00 | -3.41% | KRW 2,640.00 | KRW 2,660.00 | KRW 2,530.00 | 48.89K |
| 2026-07-10 | KRW 2,640.00 | +3.33% | KRW 2,560.00 | KRW 2,640.00 | KRW 2,555.00 | 20.80K |
| 2026-07-09 | KRW 2,555.00 | -1.35% | KRW 2,530.00 | KRW 2,595.00 | KRW 2,530.00 | 19.89K |
| 2026-07-08 | KRW 2,590.00 | -1.71% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,550.00 | 33.21K |
| 2026-07-07 | KRW 2,635.00 | -0.75% | KRW 2,655.00 | KRW 2,665.00 | KRW 2,585.00 | 17.18K |
| 2026-07-06 | KRW 2,655.00 | +0.95% | KRW 2,630.00 | KRW 2,670.00 | KRW 2,625.00 | 21.68K |
| 2026-07-03 | KRW 2,630.00 | +0.77% | KRW 2,610.00 | KRW 2,630.00 | KRW 2,570.00 | 21.67K |
| 2026-07-02 | KRW 2,610.00 | +1.16% | KRW 2,615.00 | KRW 2,650.00 | KRW 2,575.00 | 37.51K |
| 2026-07-01 | KRW 2,580.00 | -0.39% | KRW 2,590.00 | KRW 2,610.00 | KRW 2,560.00 | 10.40K |
| 2026-06-30 | KRW 2,590.00 | +0.97% | KRW 2,565.00 | KRW 2,625.00 | KRW 2,560.00 | 18.53K |
| 2026-06-29 | KRW 2,565.00 | +3.64% | KRW 2,475.00 | KRW 2,565.00 | KRW 2,475.00 | 18.29K |
| 2026-06-26 | KRW 2,475.00 | +0.20% | KRW 2,450.00 | KRW 2,480.00 | KRW 2,420.00 | 54.31K |
| 2026-06-25 | KRW 2,470.00 | -1.59% | KRW 2,460.00 | KRW 2,545.00 | KRW 2,460.00 | 59.15K |
| 2026-06-24 | KRW 2,510.00 | +1.41% | KRW 2,475.00 | KRW 2,530.00 | KRW 2,445.00 | 87.05K |
| 2026-06-23 | KRW 2,475.00 | -3.32% | KRW 2,535.00 | KRW 2,560.00 | KRW 2,470.00 | 121.93K |
| 2026-06-22 | KRW 2,560.00 | -0.58% | KRW 2,590.00 | KRW 2,600.00 | KRW 2,520.00 | 83.69K |
| 2026-06-19 | KRW 2,575.00 | -2.46% | KRW 2,620.00 | KRW 2,640.00 | KRW 2,515.00 | 124.20K |
| 2026-06-18 | KRW 2,640.00 | -2.22% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,625.00 | 60.02K |
| 2026-06-17 | KRW 2,700.00 | -0.37% | KRW 2,710.00 | KRW 2,735.00 | KRW 2,680.00 | 36.55K |
| 2026-06-16 | KRW 2,710.00 | 0.00% | KRW 2,730.00 | KRW 2,770.00 | KRW 2,705.00 | 22.72K |
| 2026-06-15 | KRW 2,710.00 | +0.56% | KRW 2,705.00 | KRW 2,750.00 | KRW 2,700.00 | 52.94K |
| 2026-06-12 | KRW 2,695.00 | +1.32% | KRW 2,670.00 | KRW 2,750.00 | KRW 2,665.00 | 52.49K |
| 2026-06-11 | KRW 2,660.00 | +2.31% | KRW 2,590.00 | KRW 2,660.00 | KRW 2,565.00 | 37.28K |
| 2026-06-10 | KRW 2,600.00 | -3.17% | KRW 2,665.00 | KRW 2,690.00 | KRW 2,550.00 | 71.19K |
| 2026-06-09 | KRW 2,685.00 | +6.55% | KRW 2,525.00 | KRW 2,690.00 | KRW 2,525.00 | 119.30K |
| 2026-06-08 | KRW 2,520.00 | -6.32% | KRW 2,630.00 | KRW 2,685.00 | KRW 2,510.00 | 122.27K |
| 2026-06-05 | KRW 2,690.00 | +0.75% | KRW 2,670.00 | KRW 2,730.00 | KRW 2,625.00 | 73.47K |
| 2026-06-04 | KRW 2,670.00 | -2.55% | KRW 2,705.00 | KRW 2,740.00 | KRW 2,640.00 | 88.40K |
| 2026-06-02 | KRW 2,740.00 | +1.48% | KRW 2,700.00 | KRW 2,740.00 | KRW 2,620.00 | 81.95K |
| 2026-06-01 | KRW 2,700.00 | -0.18% | KRW 2,680.00 | KRW 2,730.00 | KRW 2,620.00 | 108.02K |
| 2026-05-29 | KRW 2,705.00 | -3.39% | KRW 2,820.00 | KRW 2,845.00 | KRW 2,690.00 | 59.39K |
| 2026-05-28 | KRW 2,800.00 | +1.27% | KRW 2,740.00 | KRW 2,825.00 | KRW 2,730.00 | 78.34K |
| 2026-05-27 | KRW 2,765.00 | -1.60% | KRW 2,815.00 | KRW 2,830.00 | KRW 2,735.00 | 139.17K |
| 2026-05-26 | KRW 2,810.00 | -4.10% | KRW 2,940.00 | KRW 2,950.00 | KRW 2,790.00 | 228.19K |
| 2026-05-22 | KRW 2,930.00 | +2.63% | KRW 2,865.00 | KRW 2,940.00 | KRW 2,860.00 | 76.04K |