Skip to main content
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-60.00 (-1.90%)
At close: Apr 28, 2026

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,170.003,170.003,055.003,090.003,090.00-1.90%78,959
Apr 27, 20263,125.003,195.003,090.003,150.003,150.000.80%133,194
Apr 24, 20263,165.003,175.003,075.003,125.003,125.00-1.26%104,670
Apr 23, 20263,200.003,260.003,130.003,165.003,165.003.77%669,318
Apr 22, 20263,015.003,050.002,990.003,050.003,050.001.16%51,827
Apr 21, 20263,070.003,130.003,005.003,015.003,015.00-1.79%106,822
Apr 20, 20263,060.003,145.003,025.003,070.003,070.00-0.32%78,523
Apr 17, 20263,105.003,130.003,055.003,080.003,080.00-0.96%142,101
Apr 16, 20263,100.003,190.003,070.003,110.003,110.000.97%204,598
Apr 15, 20263,035.003,110.003,030.003,080.003,080.001.65%150,471
Apr 14, 20263,035.003,080.003,005.003,030.003,030.00-104,818
Apr 13, 20262,985.003,060.002,940.003,030.003,030.001.00%196,626
Apr 10, 20262,830.003,100.002,805.003,000.003,000.006.01%594,372
Apr 9, 20262,830.002,850.002,815.002,830.002,830.000.18%26,977
Apr 8, 20262,820.002,875.002,795.002,825.002,825.000.36%40,614
Apr 7, 20262,790.002,835.002,790.002,815.002,815.000.90%22,008
Apr 6, 20262,780.002,830.002,750.002,790.002,790.000.90%25,599
Apr 3, 20262,755.002,810.002,755.002,765.002,765.000.36%24,370
Apr 2, 20262,850.002,855.002,755.002,755.002,755.00-3.33%44,646
Apr 1, 20262,775.002,865.002,760.002,850.002,850.003.83%27,534
Mar 31, 20262,850.002,850.002,745.002,745.002,745.00-3.68%69,366
Mar 30, 20262,900.002,900.002,795.002,850.002,850.00-1.72%33,413
Mar 27, 20262,900.002,925.002,845.002,900.002,900.00-64,843
Mar 26, 20262,950.002,970.002,890.002,900.002,900.00-1.53%117,226
Mar 25, 20262,950.002,950.002,890.002,945.002,945.000.34%76,033
Mar 24, 20262,870.002,935.002,870.002,935.002,935.002.62%89,061
Mar 23, 20262,895.002,915.002,850.002,860.002,860.00-1.21%71,531
Mar 20, 20262,895.002,955.002,870.002,895.002,895.000.35%125,372
Mar 19, 20262,905.002,910.002,850.002,885.002,885.00-0.69%75,826
Mar 18, 20262,890.002,905.002,860.002,905.002,905.001.04%42,477
Mar 17, 20262,845.002,895.002,845.002,875.002,875.001.05%95,005
Mar 16, 20262,880.002,940.002,835.002,845.002,845.00-1.22%61,972
Mar 13, 20262,830.002,930.002,825.002,880.002,880.001.23%60,917
Mar 12, 20262,835.002,865.002,800.002,845.002,845.00-58,430
Mar 11, 20262,800.002,845.002,765.002,845.002,845.002.89%71,813
Mar 10, 20262,780.002,820.002,765.002,765.002,765.00-0.18%106,561
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