Skip to main content
Korea Information Engineering Services Co., Ltd. (KOSDAQ:039740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-35.00 (-1.16%)
At close: Dec 5, 2025

KOSDAQ:039740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,965.002,975.002,915.002,960.002,960.00-0.17%24,376
Sep 30, 20252,985.003,020.002,950.002,965.002,965.00-0.67%30,394
Sep 29, 20252,920.003,030.002,920.002,985.002,985.002.40%48,007
Sep 26, 20252,970.002,975.002,915.002,915.002,915.00-1.85%39,338
Sep 25, 20253,060.003,060.002,910.002,970.002,970.00-4.04%75,352
Sep 24, 20252,980.003,095.002,960.003,095.003,095.003.17%46,667
Sep 23, 20253,115.003,145.002,955.003,000.003,000.00-4.61%149,259
Sep 22, 20253,080.003,160.003,045.003,145.003,145.001.13%71,909