Skip to main content
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
+20.00 (0.73%)
At close: Mar 6, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,750.002,780.002,690.002,770.002,770.000.36%56,854
Mar 6, 20262,740.002,780.002,640.002,760.002,760.000.73%39,296
Mar 5, 20262,720.002,765.002,680.002,740.002,740.003.79%103,897
Mar 4, 20262,795.002,885.002,600.002,640.002,640.00-5.88%231,504
Mar 3, 20262,820.003,250.002,785.002,805.002,805.00-1.23%1,588,407
Feb 27, 20262,810.002,840.002,770.002,840.002,840.001.07%79,616
Feb 26, 20262,860.002,870.002,775.002,810.002,810.00-72,009
Feb 25, 20262,820.002,855.002,805.002,810.002,810.00-0.53%98,300
Feb 24, 20262,795.002,825.002,795.002,825.002,825.000.89%47,825
Feb 23, 20262,780.002,820.002,765.002,800.002,800.001.27%66,388
Feb 20, 20262,775.002,780.002,725.002,765.002,765.00-55,950
Feb 19, 20262,765.002,775.002,735.002,765.002,765.00-69,159
Feb 13, 20262,770.002,770.002,710.002,765.002,765.000.55%26,975
Feb 12, 20262,755.002,765.002,725.002,750.002,750.00-0.18%43,728
Feb 11, 20262,750.002,755.002,730.002,755.002,755.00-30,435
Feb 10, 20262,750.002,760.002,690.002,755.002,755.000.55%51,274
Feb 9, 20262,750.002,755.002,710.002,740.002,740.000.92%53,675
Feb 6, 20262,755.002,755.002,655.002,715.002,715.00-1.45%92,792
Feb 5, 20262,720.002,775.002,720.002,755.002,755.000.18%43,457
Feb 4, 20262,735.002,760.002,700.002,750.002,750.000.36%93,688
Feb 3, 20262,705.002,745.002,700.002,740.002,740.001.29%72,079
Feb 2, 20262,750.002,770.002,670.002,705.002,705.00-2.17%130,956
Jan 30, 20262,825.002,830.002,735.002,765.002,765.00-2.12%69,306
Jan 29, 20262,815.002,825.002,760.002,825.002,825.000.36%53,793
Jan 28, 20262,840.002,840.002,795.002,815.002,815.00-1.23%109,159
Jan 27, 20262,850.002,870.002,825.002,850.002,850.00-62,250
Jan 26, 20262,845.002,880.002,805.002,850.002,850.000.88%135,678
Jan 23, 20262,780.002,870.002,745.002,825.002,825.001.80%251,338
Jan 22, 20262,800.002,825.002,775.002,775.002,775.00-1.25%45,536
Jan 21, 20262,790.002,810.002,750.002,810.002,810.00-0.18%44,927
Jan 20, 20262,740.002,815.002,730.002,815.002,815.002.74%95,062
Jan 19, 20262,765.002,775.002,730.002,740.002,740.00-1.26%92,975
Jan 16, 20262,800.002,800.002,765.002,775.002,775.00-0.72%91,954
Jan 15, 20262,800.002,820.002,780.002,795.002,795.00-0.71%42,387
Jan 14, 20262,790.002,815.002,780.002,815.002,815.000.54%48,030
Jan 13, 20262,800.002,840.002,800.002,800.002,800.00-1.06%34,985
Jan 12, 20262,795.002,845.002,790.002,830.002,830.000.53%48,293
Jan 9, 20262,810.002,825.002,800.002,815.002,815.000.54%18,117
Jan 8, 20262,800.002,830.002,790.002,800.002,800.00-1.06%24,379
Jan 7, 20262,820.002,830.002,805.002,830.002,830.00-43,797
Jan 6, 20262,835.002,840.002,800.002,830.002,830.00-1.05%86,878
Jan 5, 20262,915.002,915.002,830.002,860.002,860.00-0.52%37,955
Jan 2, 20262,880.002,900.002,845.002,875.002,875.00-39,498
Dec 30, 20252,855.002,925.002,840.002,875.002,875.00-0.17%59,247
Dec 29, 20252,900.002,915.002,850.002,880.002,880.00-2.54%114,081
Dec 26, 20252,900.002,965.002,875.002,955.002,855.003.14%157,136
Dec 24, 20252,885.002,905.002,835.002,865.002,768.05-0.69%99,129
Dec 23, 20252,915.002,920.002,870.002,885.002,787.37-1.03%52,249
Dec 22, 20252,910.002,940.002,895.002,915.002,816.350.34%55,952
Dec 19, 20252,845.002,905.002,845.002,905.002,806.692.29%32,024
Dec 18, 20252,825.002,880.002,825.002,840.002,743.89-0.35%93,200
Dec 17, 20252,855.002,870.002,835.002,850.002,753.550.18%44,189
Dec 16, 20252,855.002,890.002,830.002,845.002,748.72-1.56%96,088
Dec 15, 20252,885.002,895.002,850.002,890.002,792.200.52%16,365
Dec 12, 20252,895.002,910.002,860.002,875.002,777.71-0.86%59,112
Dec 11, 20252,845.002,915.002,845.002,900.002,801.861.05%57,702
Dec 10, 20252,880.002,890.002,855.002,870.002,772.88-38,767
Dec 9, 20252,875.002,875.002,855.002,870.002,772.88-16,210
Dec 8, 20252,880.002,895.002,860.002,870.002,772.88-0.17%26,294
Dec 5, 20252,845.002,880.002,845.002,875.002,777.711.23%23,569
Dec 4, 20252,860.002,875.002,835.002,840.002,743.89-0.35%78,957
Dec 3, 20252,845.002,870.002,835.002,850.002,753.55-43,052
Dec 2, 20252,870.002,880.002,850.002,850.002,753.55-0.70%14,520
Dec 1, 20252,850.002,885.002,840.002,870.002,772.880.70%49,220
Nov 28, 20252,860.002,875.002,850.002,850.002,753.55-0.35%17,043
Nov 27, 20252,800.002,865.002,800.002,860.002,763.211.42%42,704
Nov 26, 20252,785.002,840.002,770.002,820.002,724.571.99%33,967
Nov 25, 20252,730.002,820.002,730.002,765.002,671.43-0.90%122,239
Nov 24, 20252,790.002,825.002,780.002,790.002,695.58-0.71%33,458
Nov 21, 20252,820.002,845.002,795.002,810.002,714.91-1.40%21,655
Nov 20, 20252,775.002,870.002,775.002,850.002,753.552.70%45,161
Nov 19, 20252,760.002,820.002,755.002,775.002,681.09-0.18%59,425
Nov 18, 20252,780.002,835.002,775.002,780.002,685.92-1.24%45,397
Nov 17, 20252,810.002,830.002,790.002,815.002,719.740.18%31,827
Nov 14, 20252,845.002,870.002,810.002,810.002,714.91-2.26%37,614
Nov 13, 20252,900.002,900.002,855.002,875.002,777.71-0.86%23,663
Nov 12, 20252,840.002,900.002,830.002,900.002,801.862.29%64,852
Nov 11, 20252,875.002,885.002,815.002,835.002,739.06-0.18%65,691
Nov 10, 20252,800.002,870.002,800.002,840.002,743.891.61%80,332
Nov 7, 20252,800.002,810.002,755.002,795.002,700.41-0.18%66,240
Nov 6, 20252,770.002,810.002,760.002,800.002,705.250.90%54,333
Nov 5, 20252,745.002,790.002,690.002,775.002,681.091.09%99,597
Nov 4, 20252,720.002,765.002,690.002,745.002,652.110.92%90,732
Nov 3, 20252,800.002,805.002,715.002,720.002,627.95-2.86%154,041
Oct 31, 20252,840.002,855.002,800.002,800.002,705.25-1.41%54,109
Oct 30, 20252,870.002,875.002,780.002,840.002,743.89-0.87%143,080
Oct 29, 20252,875.002,885.002,860.002,865.002,768.05-62,300
Oct 28, 20252,865.002,895.002,840.002,865.002,768.05-0.52%70,990
Oct 27, 20252,905.002,925.002,865.002,880.002,782.54-0.69%78,961
Oct 24, 20252,930.002,945.002,895.002,900.002,801.86-0.85%99,579
Oct 23, 20252,975.002,980.002,925.002,925.002,826.02-1.68%87,058
Oct 22, 20252,920.002,975.002,890.002,975.002,874.320.85%106,066
Oct 21, 20252,950.002,970.002,920.002,950.002,850.17-0.67%90,402
Oct 20, 20252,965.002,970.002,910.002,970.002,869.49-103,611
Oct 17, 20253,065.003,065.002,965.002,970.002,869.49-2.78%166,775
Oct 16, 20253,060.003,090.003,035.003,055.002,951.62-0.16%115,349
Oct 15, 20252,975.003,070.002,975.003,060.002,956.452.17%146,074
Oct 14, 20253,020.003,050.002,975.002,995.002,893.65-1.80%115,238
Oct 13, 20253,005.003,060.002,960.003,050.002,946.79-0.33%93,970
Oct 10, 20253,030.003,060.002,970.003,060.002,956.450.82%153,659