Korea New Network Corp. 058400
KRX · South Korea · Consumer Services
KRW 5,920.00-10.00 (-0.17%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 5,890.00 | -0.67% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,650.00 | 1.11K |
| 2026-10-01 | KRW 5,930.00 | -0.50% | KRW 6,020.00 | KRW 6,020.00 | KRW 5,850.00 | 17.44K |
| 2026-09-30 | KRW 5,960.00 | +0.34% | KRW 5,940.00 | KRW 6,000.00 | KRW 5,910.00 | 19.19K |
| 2026-09-29 | KRW 5,940.00 | +1.71% | KRW 5,840.00 | KRW 6,000.00 | KRW 5,800.00 | 20.59K |
| 2026-09-28 | KRW 5,840.00 | +2.10% | KRW 5,830.00 | KRW 5,840.00 | KRW 5,440.00 | 13.54K |
| 2026-09-23 | KRW 5,720.00 | +0.35% | KRW 5,760.00 | KRW 5,800.00 | KRW 5,640.00 | 18.47K |
| 2026-09-22 | KRW 5,700.00 | -1.04% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,580.00 | 25.08K |
| 2026-09-21 | KRW 5,760.00 | -0.86% | KRW 5,850.00 | KRW 5,900.00 | KRW 5,730.00 | 15.02K |
| 2026-09-18 | KRW 5,810.00 | -2.02% | KRW 5,950.00 | KRW 5,980.00 | KRW 5,750.00 | 8.10K |
| 2026-09-17 | KRW 5,930.00 | -1.50% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,800.00 | 21.47K |
| 2026-09-16 | KRW 6,020.00 | -1.79% | KRW 6,040.00 | KRW 6,070.00 | KRW 5,890.00 | 10.56K |
| 2026-09-15 | KRW 6,130.00 | +2.51% | KRW 6,150.00 | KRW 6,230.00 | KRW 5,790.00 | 24.57K |
| 2026-09-14 | KRW 5,980.00 | -4.17% | KRW 6,020.00 | KRW 6,350.00 | KRW 5,970.00 | 30.27K |
| 2026-09-11 | KRW 6,240.00 | +0.65% | KRW 6,340.00 | KRW 6,340.00 | KRW 6,150.00 | 12.22K |
| 2026-09-10 | KRW 6,200.00 | 0.00% | KRW 6,200.00 | KRW 6,300.00 | KRW 6,140.00 | 23.47K |
| 2026-09-09 | KRW 6,200.00 | -2.67% | KRW 6,230.00 | KRW 6,370.00 | KRW 6,180.00 | 139.75K |
| 2026-09-08 | KRW 6,370.00 | +2.74% | KRW 6,200.00 | KRW 6,380.00 | KRW 6,200.00 | 22.41K |
| 2026-09-07 | KRW 6,200.00 | +2.82% | KRW 6,050.00 | KRW 6,200.00 | KRW 6,010.00 | 22.11K |
| 2026-09-04 | KRW 6,030.00 | +0.67% | KRW 5,990.00 | KRW 6,040.00 | KRW 5,960.00 | 7.71K |
| 2026-09-03 | KRW 5,990.00 | 0.00% | KRW 6,000.00 | KRW 6,020.00 | KRW 5,920.00 | 8.56K |
| 2026-09-02 | KRW 5,990.00 | +0.34% | KRW 5,970.00 | KRW 5,990.00 | KRW 5,890.00 | 3.08K |
| 2026-09-01 | KRW 5,970.00 | +0.17% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,840.00 | 12.16K |
| 2026-08-31 | KRW 5,960.00 | +1.19% | KRW 5,890.00 | KRW 5,990.00 | KRW 5,840.00 | 11.64K |
| 2026-08-28 | KRW 5,890.00 | +6.13% | KRW 5,550.00 | KRW 5,910.00 | KRW 5,550.00 | 43.80K |
| 2026-08-27 | KRW 5,550.00 | +2.40% | KRW 5,490.00 | KRW 5,600.00 | KRW 5,430.00 | 14.08K |
| 2026-08-26 | KRW 5,420.00 | +3.04% | KRW 5,300.00 | KRW 5,480.00 | KRW 5,300.00 | 11.62K |
| 2026-08-25 | KRW 5,260.00 | +2.14% | KRW 5,150.00 | KRW 5,280.00 | KRW 5,150.00 | 2.37K |
| 2026-08-24 | KRW 5,150.00 | +0.19% | KRW 5,200.00 | KRW 5,360.00 | KRW 5,110.00 | 12.58K |
| 2026-08-21 | KRW 5,140.00 | -1.91% | KRW 5,240.00 | KRW 5,240.00 | KRW 5,100.00 | 11.21K |
| 2026-08-20 | KRW 5,240.00 | +0.77% | KRW 5,160.00 | KRW 5,250.00 | KRW 5,150.00 | 3.78K |
| 2026-08-19 | KRW 5,200.00 | -1.89% | KRW 5,310.00 | KRW 5,500.00 | KRW 5,160.00 | 13.37K |
| 2026-08-18 | KRW 5,300.00 | -2.03% | KRW 5,310.00 | KRW 5,390.00 | KRW 5,300.00 | 11.91K |
| 2026-08-14 | KRW 5,410.00 | +0.56% | KRW 5,390.00 | KRW 5,490.00 | KRW 5,370.00 | 5.12K |
| 2026-08-13 | KRW 5,380.00 | -4.61% | KRW 5,600.00 | KRW 5,790.00 | KRW 5,370.00 | 32.32K |
| 2026-08-12 | KRW 5,640.00 | +7.22% | KRW 5,270.00 | KRW 5,640.00 | KRW 5,100.00 | 44.20K |
| 2026-08-11 | KRW 5,260.00 | +9.36% | KRW 4,895.00 | KRW 5,330.00 | KRW 4,895.00 | 30.19K |
| 2026-08-10 | KRW 4,810.00 | +2.78% | KRW 4,670.00 | KRW 4,820.00 | KRW 4,605.00 | 15.96K |
| 2026-08-07 | KRW 4,680.00 | +1.19% | KRW 4,610.00 | KRW 4,695.00 | KRW 4,610.00 | 10.14K |
| 2026-08-06 | KRW 4,625.00 | +0.22% | KRW 4,615.00 | KRW 4,685.00 | KRW 4,610.00 | 17.02K |
| 2026-08-05 | KRW 4,615.00 | +0.54% | KRW 4,625.00 | KRW 4,640.00 | KRW 4,590.00 | 11.84K |
| 2026-08-04 | KRW 4,590.00 | -1.18% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,460.00 | 49.34K |
| 2026-08-03 | KRW 4,645.00 | +0.65% | KRW 4,615.00 | KRW 4,805.00 | KRW 4,455.00 | 26.10K |
| 2026-07-31 | KRW 4,615.00 | +2.10% | KRW 4,530.00 | KRW 4,630.00 | KRW 4,520.00 | 24.78K |
| 2026-07-30 | KRW 4,520.00 | -1.74% | KRW 4,565.00 | KRW 4,675.00 | KRW 4,460.00 | 27.45K |
| 2026-07-29 | KRW 4,600.00 | -2.34% | KRW 4,810.00 | KRW 5,550.00 | KRW 4,415.00 | 51.40K |
| 2026-07-28 | KRW 4,710.00 | -13.42% | KRW 5,190.00 | KRW 5,490.00 | KRW 4,630.00 | 46.85K |
| 2026-07-27 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-24 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-23 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-22 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-21 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-20 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-16 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-15 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-14 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-13 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-10 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-09 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-08 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-07 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-06 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-03 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,440.00 | 0 |
| 2026-07-02 | KRW 5,440.00 | 0.00% | KRW 5,490.00 | KRW 5,500.00 | KRW 5,320.00 | 21.52K |
| 2026-07-01 | KRW 5,440.00 | -0.73% | KRW 5,480.00 | KRW 5,530.00 | KRW 5,380.00 | 22.58K |
| 2026-06-30 | KRW 5,480.00 | +0.37% | KRW 5,490.00 | KRW 5,540.00 | KRW 5,420.00 | 15.92K |
| 2026-06-29 | KRW 5,460.00 | +2.82% | KRW 5,260.00 | KRW 5,510.00 | KRW 5,230.00 | 27.52K |
| 2026-06-26 | KRW 5,310.00 | -3.80% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,260.00 | 41.54K |
| 2026-06-25 | KRW 5,520.00 | -2.13% | KRW 5,690.00 | KRW 5,790.00 | KRW 5,450.00 | 19.35K |
| 2026-06-24 | KRW 5,640.00 | -0.53% | KRW 5,400.00 | KRW 5,800.00 | KRW 5,400.00 | 13.87K |
| 2026-06-23 | KRW 5,670.00 | -2.74% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,580.00 | 24.18K |
| 2026-06-22 | KRW 5,830.00 | -2.02% | KRW 5,940.00 | KRW 6,120.00 | KRW 5,700.00 | 29.36K |
| 2026-06-19 | KRW 5,950.00 | -1.00% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,750.00 | 41.97K |
| 2026-06-18 | KRW 6,010.00 | -1.96% | KRW 6,130.00 | KRW 6,150.00 | KRW 5,990.00 | 24.08K |
| 2026-06-17 | KRW 6,130.00 | +5.69% | KRW 5,790.00 | KRW 6,190.00 | KRW 5,770.00 | 43.63K |
| 2026-06-16 | KRW 5,800.00 | -0.34% | KRW 5,770.00 | KRW 5,860.00 | KRW 5,730.00 | 32.11K |
| 2026-06-15 | KRW 5,820.00 | +1.04% | KRW 5,880.00 | KRW 5,920.00 | KRW 5,720.00 | 32.69K |
| 2026-06-12 | KRW 5,760.00 | +3.78% | KRW 5,650.00 | KRW 5,850.00 | KRW 5,530.00 | 33.17K |
| 2026-06-11 | KRW 5,550.00 | +2.59% | KRW 5,580.00 | KRW 5,610.00 | KRW 5,380.00 | 15.50K |
| 2026-06-10 | KRW 5,410.00 | -1.81% | KRW 5,510.00 | KRW 5,650.00 | KRW 5,330.00 | 32.27K |
| 2026-06-09 | KRW 5,510.00 | +1.85% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,410.00 | 26.79K |
| 2026-06-08 | KRW 5,410.00 | -15.47% | KRW 5,800.00 | KRW 5,810.00 | KRW 5,300.00 | 93.71K |
| 2026-06-05 | KRW 6,400.00 | +4.75% | KRW 6,110.00 | KRW 6,720.00 | KRW 6,090.00 | 145.11K |
| 2026-06-04 | KRW 6,110.00 | +6.26% | KRW 5,500.00 | KRW 6,390.00 | KRW 5,400.00 | 79.84K |
| 2026-06-02 | KRW 5,750.00 | -1.71% | KRW 5,800.00 | KRW 6,030.00 | KRW 5,600.00 | 45.54K |
| 2026-06-01 | KRW 5,850.00 | -3.47% | KRW 5,890.00 | KRW 6,000.00 | KRW 5,760.00 | 47.05K |
| 2026-05-29 | KRW 6,060.00 | -1.30% | KRW 6,140.00 | KRW 6,180.00 | KRW 6,000.00 | 34.10K |
| 2026-05-28 | KRW 6,140.00 | +2.16% | KRW 6,020.00 | KRW 6,140.00 | KRW 5,690.00 | 99.64K |
| 2026-05-27 | KRW 6,010.00 | -4.30% | KRW 6,120.00 | KRW 6,270.00 | KRW 5,980.00 | 46.94K |
| 2026-05-26 | KRW 6,280.00 | +2.61% | KRW 6,160.00 | KRW 6,280.00 | KRW 6,090.00 | 33.96K |
| 2026-05-22 | KRW 6,120.00 | +1.49% | KRW 6,030.00 | KRW 6,190.00 | KRW 6,030.00 | 44.08K |