Skip to main content
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,185.00
+90.00 (2.20%)
At close: Apr 28, 2026

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,185.004,185.004,050.004,160.004,160.00-0.60%24,013
Apr 28, 20264,070.004,380.004,070.004,185.004,185.002.20%38,925
Apr 27, 20264,000.004,130.004,000.004,095.004,095.002.50%45,320
Apr 24, 20264,130.004,130.003,885.003,995.003,995.003.10%22,407
Apr 23, 20263,980.004,010.003,870.003,875.003,875.00-2.64%53,982
Apr 22, 20264,240.004,240.003,980.003,980.003,980.00-3.75%55,175
Apr 21, 20264,150.004,225.004,030.004,135.004,135.00-0.36%55,271
Apr 20, 20264,280.004,280.004,060.004,150.004,150.00-0.95%41,602
Apr 17, 20264,230.004,300.004,080.004,190.004,190.000.36%102,387
Apr 16, 20264,350.004,385.004,125.004,175.004,175.000.97%105,458
Apr 15, 20264,025.004,295.004,025.004,135.004,135.002.61%53,380
Apr 14, 20264,110.004,200.003,945.004,030.004,030.00-1.71%37,452
Apr 13, 20264,015.004,100.003,935.004,100.004,100.001.49%51,552
Apr 10, 20264,165.004,175.003,925.004,040.004,040.00-3.00%70,205
Apr 9, 20264,095.004,200.003,735.004,165.004,165.001.71%81,947
Apr 8, 20263,970.004,250.003,970.004,095.004,095.002.25%107,300
Apr 7, 20263,900.004,040.003,855.004,005.004,005.002.69%42,779
Apr 6, 20264,070.004,190.003,850.003,900.003,900.00-3.82%69,700
Apr 3, 20263,820.004,100.003,810.004,055.004,055.006.43%71,682
Apr 2, 20264,120.004,255.003,780.003,810.003,810.00-8.63%107,999
Apr 1, 20264,300.004,345.004,095.004,170.004,170.001.58%112,562
Mar 31, 20264,735.004,755.004,050.004,105.004,105.00-6.06%366,691
Mar 30, 20265,150.005,150.004,100.004,370.004,370.00-3.32%1,526,337
Mar 27, 20263,500.004,520.003,400.004,520.004,520.0029.89%1,191,809
Mar 26, 20263,770.003,770.003,455.003,480.003,480.00-7.20%137,343
Mar 25, 20263,350.003,900.003,350.003,750.003,750.0011.11%316,272
Mar 24, 20263,400.003,480.003,205.003,375.003,375.00-0.74%69,445
Mar 23, 20263,395.003,490.003,350.003,400.003,400.000.15%48,725
Mar 20, 20263,260.003,550.003,245.003,395.003,395.004.14%155,162
Mar 19, 20263,095.003,315.003,090.003,260.003,260.005.50%108,288
Mar 18, 20263,105.003,235.003,090.003,090.003,090.00-0.48%20,322
Mar 17, 20263,130.003,175.003,100.003,105.003,105.00-0.80%13,062
Mar 16, 20263,180.003,230.003,130.003,130.003,130.00-2.19%12,135
Mar 13, 20263,175.003,300.003,140.003,200.003,200.000.79%28,686
Mar 12, 20263,270.003,300.003,110.003,175.003,175.00-0.31%104,899
Mar 11, 20262,995.003,250.002,955.003,185.003,185.007.97%126,074
Mar 10, 20263,005.003,090.002,950.002,950.002,950.00-0.67%17,609
Mar 9, 20262,965.003,100.002,935.002,970.002,970.00-2.78%17,401
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