Skip to main content
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,055.00
-25.00 (-0.81%)
At close: Mar 6, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,010.003,120.002,900.003,055.003,055.00-0.81%38,521
Mar 5, 20262,850.003,140.002,810.003,080.003,080.0010.39%105,319
Mar 4, 20262,990.002,990.002,750.002,790.002,790.00-6.69%90,476
Mar 3, 20263,015.003,080.002,965.002,990.002,990.00-1.64%49,291
Feb 27, 20263,115.003,130.003,040.003,040.003,040.00-2.41%23,680
Feb 26, 20263,270.003,270.003,115.003,115.003,115.00-4.30%47,835
Feb 25, 20263,270.003,375.003,230.003,255.003,255.00-0.46%47,309
Feb 24, 20263,325.003,415.003,270.003,270.003,270.00-1.65%92,200
Feb 23, 20263,200.003,330.003,185.003,325.003,325.004.23%121,209
Feb 20, 20263,205.003,275.003,175.003,190.003,190.00-0.47%28,671
Feb 19, 20263,310.003,415.003,175.003,205.003,205.00-2.58%124,065
Feb 13, 20263,070.003,450.003,010.003,290.003,290.007.17%314,459
Feb 12, 20263,060.003,085.003,025.003,070.003,070.00-0.49%12,482
Feb 11, 20263,145.003,145.003,040.003,085.003,085.00-0.80%19,471
Feb 10, 20263,030.003,130.003,020.003,110.003,110.002.30%24,433
Feb 9, 20263,045.003,095.003,000.003,040.003,040.00-0.16%8,401
Feb 6, 20263,070.003,100.002,990.003,045.003,045.00-1.77%27,108
Feb 5, 20263,135.003,145.003,045.003,100.003,100.00-2.21%32,529
Feb 4, 20263,120.003,265.003,060.003,170.003,170.002.42%71,453
Feb 3, 20263,090.003,130.003,055.003,095.003,095.001.81%16,084
Feb 2, 20263,170.003,170.003,040.003,040.003,040.00-4.10%48,391
Jan 30, 20263,120.003,175.003,025.003,170.003,170.001.60%42,311
Jan 29, 20263,180.003,255.003,080.003,120.003,120.00-1.89%41,441
Jan 28, 20263,190.003,225.003,115.003,180.003,180.000.16%39,254
Jan 27, 20263,150.003,190.003,100.003,175.003,175.000.79%23,591
Jan 26, 20263,150.003,195.003,125.003,150.003,150.00-0.63%26,584
Jan 23, 20263,165.003,230.003,110.003,170.003,170.000.16%9,318
Jan 22, 20263,160.003,235.003,145.003,165.003,165.00-1.56%27,217
Jan 21, 20263,195.003,240.003,115.003,215.003,215.00-0.16%37,449
Jan 20, 20263,140.003,220.003,055.003,220.003,220.002.55%45,813
Jan 19, 20263,070.003,140.003,070.003,140.003,140.002.28%18,557
Jan 16, 20263,055.003,100.003,040.003,070.003,070.00-0.49%14,594
Jan 15, 20263,060.003,095.003,005.003,085.003,085.000.65%32,058
Jan 14, 20263,030.003,090.003,025.003,065.003,065.001.32%18,094
Jan 13, 20263,140.003,145.003,025.003,025.003,025.00-3.66%61,192
Jan 12, 20263,165.003,200.003,100.003,140.003,140.00-0.63%64,278
Jan 9, 20263,015.003,170.003,010.003,160.003,160.003.95%68,132
Jan 8, 20263,100.003,100.003,005.003,040.003,040.000.16%12,723
Jan 7, 20263,035.003,120.003,015.003,035.003,035.00-29,548
Jan 6, 20263,000.003,040.002,985.003,035.003,035.001.17%17,030
Jan 5, 20263,030.003,085.002,932.003,000.003,000.00-1.32%47,648
Jan 2, 20263,025.003,040.003,000.003,040.003,040.000.50%30,013
Dec 30, 20253,000.003,035.002,985.003,025.003,025.001.00%15,947
Dec 29, 20253,000.003,040.002,975.002,995.002,995.001.18%16,808
Dec 26, 20252,950.002,980.002,950.002,960.002,960.000.34%9,982
Dec 24, 20252,930.003,035.002,905.002,950.002,950.001.03%56,764
Dec 23, 20252,945.003,275.002,910.002,920.002,920.00-0.51%302,802
Dec 22, 20253,000.003,045.002,910.002,935.002,935.00-2.17%39,575
Dec 19, 20252,965.003,005.002,965.003,000.003,000.001.18%15,699
Dec 18, 20252,975.003,005.002,950.002,965.002,965.00-1.33%5,230
Dec 17, 20252,980.003,025.002,965.003,005.003,005.000.17%13,404
Dec 16, 20253,020.003,040.002,950.003,000.003,000.00-0.66%18,694
Dec 15, 20252,995.003,050.002,960.003,020.003,020.000.50%15,845
Dec 12, 20253,005.003,035.002,985.003,005.003,005.00-9,086
Dec 11, 20253,010.003,050.002,935.003,005.003,005.00-0.17%33,322
Dec 10, 20252,950.003,010.002,925.003,010.003,010.001.35%20,462
Dec 9, 20252,915.003,065.002,915.002,970.002,970.000.85%59,644
Dec 8, 20253,000.003,000.002,910.002,945.002,945.00-0.84%21,429
Dec 5, 20253,000.003,005.002,930.002,970.002,970.00-1.16%13,906
Dec 4, 20253,015.003,015.002,955.003,005.003,005.00-0.33%7,760
Dec 3, 20252,990.003,030.002,965.003,015.003,015.001.86%4,452
Dec 2, 20253,045.003,045.002,950.002,960.002,960.00-0.17%13,431
Dec 1, 20252,990.003,050.002,955.002,965.002,965.00-0.67%13,054
Nov 28, 20252,990.003,065.002,965.002,985.002,985.00-0.17%22,954
Nov 27, 20252,920.002,995.002,885.002,990.002,990.001.36%10,366
Nov 26, 20252,900.002,970.002,900.002,950.002,950.001.72%8,622
Nov 25, 20252,970.002,970.002,900.002,900.002,900.00-1.19%7,556
Nov 24, 20252,915.002,975.002,900.002,935.002,935.000.51%11,058
Nov 21, 20253,000.003,000.002,885.002,920.002,920.00-2.67%10,172
Nov 20, 20252,935.003,040.002,935.003,000.003,000.002.39%17,071
Nov 19, 20252,910.002,980.002,905.002,930.002,930.00-0.51%21,504
Nov 18, 20253,000.003,020.002,915.002,945.002,945.00-0.67%17,070
Nov 17, 20252,945.002,995.002,915.002,965.002,965.00-0.34%19,114
Nov 14, 20252,965.003,065.002,950.002,975.002,975.00-0.67%17,928
Nov 13, 20253,100.003,100.002,985.002,995.002,995.00-3.07%25,960
Nov 12, 20252,950.003,090.002,950.003,090.003,090.004.75%42,771
Nov 11, 20253,020.003,065.002,950.002,950.002,950.00-2.32%45,144
Nov 10, 20252,910.003,070.002,910.003,020.003,020.003.25%37,618
Nov 7, 20252,935.002,975.002,920.002,925.002,925.00-1.52%11,924
Nov 6, 20252,920.002,995.002,905.002,970.002,970.001.71%17,271
Nov 5, 20253,025.003,025.002,880.002,920.002,920.00-4.73%39,364
Nov 4, 20252,970.003,085.002,920.003,065.003,065.002.34%66,032
Nov 3, 20252,840.003,020.002,840.002,995.002,995.005.46%57,916
Oct 31, 20252,860.002,940.002,820.002,840.002,840.00-2.07%42,199
Oct 30, 20252,970.003,000.002,870.002,900.002,900.00-2.36%12,069
Oct 29, 20252,970.002,975.002,915.002,970.002,970.00-26,660
Oct 28, 20252,945.002,975.002,930.002,970.002,970.00-31,404
Oct 27, 20252,935.002,995.002,920.002,970.002,970.000.51%20,351
Oct 24, 20252,935.002,995.002,935.002,955.002,955.000.68%11,690
Oct 23, 20252,925.003,000.002,920.002,935.002,935.00-0.84%23,030
Oct 22, 20252,960.002,990.002,910.002,960.002,960.00-10,631
Oct 21, 20252,970.003,025.002,945.002,960.002,960.00-0.34%25,773
Oct 20, 20252,935.002,970.002,870.002,970.002,970.001.19%15,753
Oct 17, 20252,965.002,995.002,910.002,935.002,935.00-2.00%11,800
Oct 16, 20252,945.003,020.002,920.002,995.002,995.001.87%34,952
Oct 15, 20252,910.002,950.002,890.002,940.002,940.001.20%31,532
Oct 14, 20252,960.002,960.002,900.002,905.002,905.00-1.69%19,388
Oct 13, 20252,950.002,980.002,845.002,955.002,955.00-0.84%23,335
Oct 10, 20253,010.003,010.002,920.002,980.002,980.000.17%17,811
Oct 2, 20252,960.002,990.002,955.002,975.002,975.000.51%10,264