Korea Business News Co., Ltd. (KOSDAQ:039340)
South Korea
· Delayed Price · Currency is KRW 5,410.00
+60.00 (1.12%)
At close: Dec 5, 2025
Korea Business News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,350.00 | 5,410.00 | 5,240.00 | 5,410.00 | 5,410.00 | 1.12% | 97,357 |
| Dec 4, 2025 | 5,350.00 | 5,350.00 | 5,310.00 | 5,350.00 | 5,350.00 | - | 2,016 |
| Dec 3, 2025 | 5,310.00 | 5,360.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.75% | 8,816 |
| Dec 2, 2025 | 5,350.00 | 5,350.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.75% | 6,819 |
| Dec 1, 2025 | 5,360.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.19% | 2,160 |
| Nov 28, 2025 | 5,550.00 | 5,550.00 | 5,340.00 | 5,360.00 | 5,360.00 | -3.60% | 64,634 |
| Nov 27, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.71% | 19,033 |
| Nov 26, 2025 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 939 |
| Nov 25, 2025 | 5,520.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 1.45% | 57,096 |
| Nov 24, 2025 | 5,520.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,520.00 | -0.18% | 50,821 |
| Nov 21, 2025 | 5,500.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.54% | 6,486 |
| Nov 20, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 20,765 |
| Nov 19, 2025 | 5,540.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.18% | 25,706 |
| Nov 18, 2025 | 5,510.00 | 5,580.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.54% | 15,922 |
| Nov 17, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.09% | 23,515 |
| Nov 14, 2025 | 5,550.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.72% | 83,122 |
| Nov 13, 2025 | 5,480.00 | 5,630.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.46% | 46,938 |
| Nov 12, 2025 | 5,400.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,480.00 | 1.86% | 36,759 |
| Nov 11, 2025 | 5,390.00 | 5,430.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.19% | 3,975 |
| Nov 10, 2025 | 5,330.00 | 5,390.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.70% | 6,844 |
| Nov 7, 2025 | 5,310.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.19% | 31,141 |
| Nov 6, 2025 | 5,300.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.19% | 38,479 |
| Nov 5, 2025 | 5,360.00 | 5,390.00 | 5,190.00 | 5,300.00 | 5,300.00 | -1.12% | 19,124 |
| Nov 4, 2025 | 5,280.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,360.00 | 1.52% | 6,293 |
| Nov 3, 2025 | 5,300.00 | 5,310.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.38% | 15,327 |
| Oct 31, 2025 | 5,150.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2.32% | 13,720 |
| Oct 30, 2025 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.19% | 12,428 |
| Oct 29, 2025 | 5,150.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.39% | 24,557 |
| Oct 28, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.96% | 11,978 |
| Oct 27, 2025 | 5,260.00 | 5,310.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 3,342 |
| Oct 24, 2025 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | 1.16% | 12,390 |
| Oct 23, 2025 | 5,190.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.19% | 10,676 |
| Oct 22, 2025 | 5,110.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.19% | 9,165 |
| Oct 21, 2025 | 5,320.00 | 5,320.00 | 5,090.00 | 5,160.00 | 5,160.00 | -2.46% | 33,169 |
| Oct 20, 2025 | 5,290.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | - | 13,938 |
| Oct 17, 2025 | 5,390.00 | 5,390.00 | 5,230.00 | 5,290.00 | 5,290.00 | -1.86% | 19,877 |
| Oct 16, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.92% | 13,280 |
| Oct 15, 2025 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.74% | 1,295 |
| Oct 14, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.74% | 5,252 |
| Oct 13, 2025 | 5,450.00 | 5,470.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.55% | 1,195 |
| Oct 10, 2025 | 5,440.00 | 5,480.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.55% | 7,808 |
| Oct 2, 2025 | 5,510.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.63% | 6,802 |
| Oct 1, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 1,778 |
| Sep 30, 2025 | 5,550.00 | 5,550.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.54% | 766 |
| Sep 29, 2025 | 5,530.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.36% | 1,731 |
| Sep 26, 2025 | 5,520.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.18% | 8,163 |
| Sep 25, 2025 | 5,560.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.36% | 5,584 |
| Sep 24, 2025 | 5,470.00 | 5,570.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1.28% | 7,826 |
| Sep 23, 2025 | 5,530.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.91% | 6,415 |
| Sep 22, 2025 | 5,650.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.30% | 12,597 |
| Sep 19, 2025 | 5,630.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.36% | 4,537 |
| Sep 18, 2025 | 5,600.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.90% | 3,544 |
| Sep 17, 2025 | 5,670.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 18,698 |
| Sep 16, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.35% | 47,786 |
| Sep 15, 2025 | 5,710.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 22,662 |
| Sep 12, 2025 | 5,640.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | 1.78% | 9,181 |
| Sep 11, 2025 | 5,620.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,610.00 | - | 33,965 |
| Sep 10, 2025 | 5,640.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.53% | 5,710 |
| Sep 9, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,640.00 | 5,640.00 | - | 2,904 |
| Sep 8, 2025 | 5,670.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,640.00 | -0.18% | 11,684 |
| Sep 5, 2025 | 5,640.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.36% | 5,000 |
| Sep 4, 2025 | 5,620.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,630.00 | - | 6,542 |
| Sep 3, 2025 | 5,580.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 2,571 |
| Sep 2, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 1,739 |
| Sep 1, 2025 | 5,780.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 12,649 |
| Aug 29, 2025 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.53% | 2,779 |
| Aug 28, 2025 | 5,790.00 | 5,890.00 | 5,680.00 | 5,890.00 | 5,890.00 | 1.55% | 7,385 |
| Aug 27, 2025 | 5,730.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1.40% | 3,985 |
| Aug 26, 2025 | 5,660.00 | 5,720.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1.06% | 6,016 |
| Aug 25, 2025 | 5,670.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | -0.53% | 5,422 |
| Aug 22, 2025 | 5,580.00 | 5,780.00 | 5,560.00 | 5,690.00 | 5,690.00 | 1.97% | 8,668 |
| Aug 21, 2025 | 5,550.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.54% | 15,553 |
| Aug 20, 2025 | 5,530.00 | 5,550.00 | 5,410.00 | 5,550.00 | 5,550.00 | 0.36% | 15,801 |
| Aug 19, 2025 | 5,630.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.72% | 10,123 |
| Aug 18, 2025 | 5,800.00 | 5,800.00 | 5,430.00 | 5,570.00 | 5,570.00 | -3.97% | 30,878 |
| Aug 14, 2025 | 5,880.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.19% | 3,129 |
| Aug 13, 2025 | 5,930.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | - | 8,240 |
| Aug 12, 2025 | 5,950.00 | 6,280.00 | 5,870.00 | 5,870.00 | 5,870.00 | - | 27,578 |
| Aug 11, 2025 | 5,850.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0.34% | 5,456 |
| Aug 8, 2025 | 5,980.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.01% | 13,567 |
| Aug 7, 2025 | 6,020.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.67% | 12,986 |
| Aug 6, 2025 | 6,000.00 | 6,030.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.50% | 11,222 |
| Aug 5, 2025 | 5,960.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.50% | 11,719 |
| Aug 4, 2025 | 5,880.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.51% | 15,421 |
| Aug 1, 2025 | 5,910.00 | 5,940.00 | 5,780.00 | 5,920.00 | 5,920.00 | 0.17% | 18,989 |
| Jul 31, 2025 | 6,050.00 | 6,050.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.01% | 16,400 |
| Jul 30, 2025 | 6,030.00 | 6,070.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.00% | 6,031 |
| Jul 29, 2025 | 6,020.00 | 6,030.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.50% | 2,797 |
| Jul 28, 2025 | 5,920.00 | 6,020.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.35% | 9,253 |
| Jul 25, 2025 | 5,880.00 | 6,040.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.68% | 20,699 |
| Jul 24, 2025 | 6,020.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.16% | 2,319 |
| Jul 23, 2025 | 5,850.00 | 6,020.00 | 5,850.00 | 6,010.00 | 6,010.00 | 2.91% | 11,723 |
| Jul 22, 2025 | 6,020.00 | 6,020.00 | 5,770.00 | 5,840.00 | 5,840.00 | -3.31% | 26,770 |
| Jul 21, 2025 | 5,910.00 | 6,050.00 | 5,910.00 | 6,040.00 | 6,040.00 | 2.55% | 16,794 |
| Jul 18, 2025 | 6,060.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,890.00 | -2.81% | 23,566 |
| Jul 17, 2025 | 5,980.00 | 6,090.00 | 5,960.00 | 6,060.00 | 6,060.00 | 0.83% | 9,232 |
| Jul 16, 2025 | 6,210.00 | 6,210.00 | 5,820.00 | 6,010.00 | 6,010.00 | -3.38% | 80,361 |
| Jul 15, 2025 | 6,340.00 | 6,450.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.89% | 16,976 |
| Jul 14, 2025 | 6,300.00 | 6,410.00 | 6,220.00 | 6,340.00 | 6,340.00 | -0.16% | 53,960 |
| Jul 11, 2025 | 6,020.00 | 6,370.00 | 5,920.00 | 6,350.00 | 6,350.00 | 5.66% | 90,602 |