Skip to main content
KL-Net Corp. (KOSDAQ:039420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
+35.00 (1.23%)
At close: Dec 5, 2025

KL-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,845.002,880.002,845.002,875.002,875.001.23%23,448
Dec 4, 20252,860.002,875.002,835.002,840.002,840.00-0.35%78,556
Dec 3, 20252,845.002,870.002,835.002,850.002,850.00-43,052
Dec 2, 20252,870.002,880.002,850.002,850.002,850.00-0.70%14,512
Dec 1, 20252,850.002,885.002,840.002,870.002,870.000.70%49,215
Nov 28, 20252,860.002,875.002,850.002,850.002,850.00-0.35%17,043
Nov 27, 20252,800.002,865.002,800.002,860.002,860.001.42%42,704
Nov 26, 20252,785.002,840.002,770.002,820.002,820.001.99%33,543
Nov 25, 20252,730.002,820.002,730.002,765.002,765.00-0.90%122,239
Nov 24, 20252,790.002,825.002,780.002,790.002,790.00-0.71%33,458
Nov 21, 20252,820.002,845.002,795.002,810.002,810.00-1.40%21,655
Nov 20, 20252,775.002,870.002,775.002,850.002,850.002.70%45,161
Nov 19, 20252,760.002,820.002,755.002,775.002,775.00-0.18%59,425
Nov 18, 20252,780.002,835.002,775.002,780.002,780.00-1.24%45,397
Nov 17, 20252,810.002,830.002,790.002,815.002,815.000.18%31,827
Nov 14, 20252,845.002,870.002,810.002,810.002,810.00-2.26%37,614
Nov 13, 20252,900.002,900.002,855.002,875.002,875.00-0.86%23,663
Nov 12, 20252,840.002,900.002,830.002,900.002,900.002.29%64,852
Nov 11, 20252,875.002,885.002,815.002,835.002,835.00-0.18%65,691
Nov 10, 20252,800.002,870.002,800.002,840.002,840.001.61%80,332
Nov 7, 20252,800.002,810.002,755.002,795.002,795.00-0.18%66,240
Nov 6, 20252,770.002,810.002,760.002,800.002,800.000.90%54,333
Nov 5, 20252,745.002,790.002,690.002,775.002,775.001.09%99,597
Nov 4, 20252,720.002,765.002,690.002,745.002,745.000.92%90,732
Nov 3, 20252,800.002,805.002,715.002,720.002,720.00-2.86%154,041
Oct 31, 20252,840.002,855.002,800.002,800.002,800.00-1.41%54,109
Oct 30, 20252,870.002,875.002,780.002,840.002,840.00-0.87%143,080
Oct 29, 20252,875.002,885.002,860.002,865.002,865.00-62,300
Oct 28, 20252,865.002,895.002,840.002,865.002,865.00-0.52%70,990
Oct 27, 20252,905.002,925.002,865.002,880.002,880.00-0.69%78,961
Oct 24, 20252,930.002,945.002,895.002,900.002,900.00-0.85%99,579
Oct 23, 20252,975.002,980.002,925.002,925.002,925.00-1.68%87,058
Oct 22, 20252,920.002,975.002,890.002,975.002,975.000.85%106,066
Oct 21, 20252,950.002,970.002,920.002,950.002,950.00-0.67%90,402
Oct 20, 20252,965.002,970.002,910.002,970.002,970.00-103,611
Oct 17, 20253,065.003,065.002,965.002,970.002,970.00-2.78%166,775
Oct 16, 20253,060.003,090.003,035.003,055.003,055.00-0.16%115,349
Oct 15, 20252,975.003,070.002,975.003,060.003,060.002.17%146,074
Oct 14, 20253,020.003,050.002,975.002,995.002,995.00-1.80%115,238
Oct 13, 20253,005.003,060.002,960.003,050.003,050.00-0.33%93,970
Oct 10, 20253,030.003,060.002,970.003,060.003,060.000.82%153,659
Oct 2, 20253,060.003,075.003,035.003,035.003,035.00-0.82%103,616
Oct 1, 20253,025.003,065.003,020.003,060.003,060.000.82%90,661
Sep 30, 20253,020.003,060.003,010.003,035.003,035.00-78,073
Sep 29, 20252,985.003,070.002,985.003,035.003,035.001.85%102,036
Sep 26, 20253,050.003,050.002,975.002,980.002,980.00-1.81%92,397
Sep 25, 20252,980.003,055.002,980.003,035.003,035.000.83%94,839
Sep 24, 20252,995.003,030.002,970.003,010.003,010.000.17%71,260
Sep 23, 20252,980.003,030.002,970.003,005.003,005.00-65,048
Sep 22, 20253,020.003,045.002,980.003,005.003,005.00-0.83%111,523