Okong Corporation (KOSDAQ:045060)
2,440.00
-10.00 (-0.41%)
At close: Oct 10, 2025
Okong Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,450.00 | 2,465.00 | 2,425.00 | 2,440.00 | 2,440.00 | -0.41% | 18,565 |
Oct 2, 2025 | 2,465.00 | 2,490.00 | 2,450.00 | 2,450.00 | 2,450.00 | -0.61% | 36,360 |
Oct 1, 2025 | 2,455.00 | 2,465.00 | 2,455.00 | 2,465.00 | 2,465.00 | 0.41% | 11,176 |
Sep 30, 2025 | 2,470.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 0.20% | 4,092 |
Sep 29, 2025 | 2,435.00 | 2,470.00 | 2,430.00 | 2,450.00 | 2,450.00 | 0.62% | 13,009 |
Sep 26, 2025 | 2,490.00 | 2,490.00 | 2,425.00 | 2,435.00 | 2,435.00 | -2.21% | 90,334 |
Sep 25, 2025 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.40% | 4,684 |
Sep 24, 2025 | 2,515.00 | 2,515.00 | 2,495.00 | 2,500.00 | 2,500.00 | -0.60% | 17,870 |
Sep 23, 2025 | 2,550.00 | 2,550.00 | 2,500.00 | 2,515.00 | 2,515.00 | -1.37% | 87,393 |
Sep 22, 2025 | 2,540.00 | 2,575.00 | 2,525.00 | 2,550.00 | 2,550.00 | -0.58% | 10,902 |
Sep 19, 2025 | 2,545.00 | 2,580.00 | 2,530.00 | 2,565.00 | 2,565.00 | 0.79% | 7,889 |
Sep 18, 2025 | 2,540.00 | 2,555.00 | 2,525.00 | 2,545.00 | 2,545.00 | 0.39% | 8,455 |
Sep 17, 2025 | 2,530.00 | 2,550.00 | 2,520.00 | 2,535.00 | 2,535.00 | 0.20% | 8,201 |
Sep 16, 2025 | 2,550.00 | 2,560.00 | 2,525.00 | 2,530.00 | 2,530.00 | -0.39% | 8,533 |
Sep 15, 2025 | 2,555.00 | 2,560.00 | 2,530.00 | 2,540.00 | 2,540.00 | -0.59% | 21,630 |
Sep 12, 2025 | 2,545.00 | 2,575.00 | 2,540.00 | 2,555.00 | 2,555.00 | 0.59% | 4,521 |
Sep 11, 2025 | 2,545.00 | 2,565.00 | 2,540.00 | 2,540.00 | 2,540.00 | - | 28,450 |
Sep 10, 2025 | 2,540.00 | 2,550.00 | 2,525.00 | 2,540.00 | 2,540.00 | 0.20% | 17,119 |
Sep 9, 2025 | 2,535.00 | 2,560.00 | 2,525.00 | 2,535.00 | 2,535.00 | - | 11,095 |
Sep 8, 2025 | 2,530.00 | 2,565.00 | 2,530.00 | 2,535.00 | 2,535.00 | 0.20% | 8,991 |
Sep 5, 2025 | 2,580.00 | 2,580.00 | 2,520.00 | 2,530.00 | 2,530.00 | -1.94% | 26,513 |
Sep 4, 2025 | 2,530.00 | 2,585.00 | 2,515.00 | 2,580.00 | 2,580.00 | 1.98% | 12,209 |
Sep 3, 2025 | 2,535.00 | 2,555.00 | 2,520.00 | 2,530.00 | 2,530.00 | -0.20% | 25,332 |
Sep 2, 2025 | 2,525.00 | 2,560.00 | 2,525.00 | 2,535.00 | 2,535.00 | 0.60% | 13,934 |
Sep 1, 2025 | 2,520.00 | 2,540.00 | 2,515.00 | 2,520.00 | 2,520.00 | - | 11,048 |
Aug 29, 2025 | 2,540.00 | 2,585.00 | 2,520.00 | 2,520.00 | 2,520.00 | -0.79% | 8,124 |
Aug 28, 2025 | 2,565.00 | 2,565.00 | 2,530.00 | 2,540.00 | 2,540.00 | -0.97% | 6,804 |
Aug 27, 2025 | 2,560.00 | 2,595.00 | 2,560.00 | 2,565.00 | 2,565.00 | 0.20% | 4,823 |
Aug 26, 2025 | 2,560.00 | 2,585.00 | 2,545.00 | 2,560.00 | 2,560.00 | - | 11,054 |
Aug 25, 2025 | 2,570.00 | 2,585.00 | 2,540.00 | 2,560.00 | 2,560.00 | -0.39% | 4,678 |
Aug 22, 2025 | 2,585.00 | 2,600.00 | 2,550.00 | 2,570.00 | 2,570.00 | - | 18,498 |
Aug 21, 2025 | 2,535.00 | 2,590.00 | 2,515.00 | 2,570.00 | 2,570.00 | 1.38% | 8,622 |
Aug 20, 2025 | 2,565.00 | 2,565.00 | 2,500.00 | 2,535.00 | 2,535.00 | -1.17% | 14,715 |
Aug 19, 2025 | 2,570.00 | 2,575.00 | 2,530.00 | 2,565.00 | 2,565.00 | 0.59% | 12,671 |
Aug 18, 2025 | 2,550.00 | 2,600.00 | 2,540.00 | 2,550.00 | 2,550.00 | -0.78% | 13,286 |
Aug 14, 2025 | 2,595.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,570.00 | -0.96% | 11,053 |
Aug 13, 2025 | 2,570.00 | 2,600.00 | 2,560.00 | 2,595.00 | 2,595.00 | 0.97% | 14,900 |
Aug 12, 2025 | 2,590.00 | 2,605.00 | 2,560.00 | 2,570.00 | 2,570.00 | -0.77% | 7,922 |
Aug 11, 2025 | 2,560.00 | 2,600.00 | 2,560.00 | 2,590.00 | 2,590.00 | 1.17% | 7,731 |
Aug 8, 2025 | 2,580.00 | 2,590.00 | 2,560.00 | 2,560.00 | 2,560.00 | -0.78% | 19,347 |
Aug 7, 2025 | 2,585.00 | 2,600.00 | 2,570.00 | 2,580.00 | 2,580.00 | -0.19% | 9,962 |
Aug 6, 2025 | 2,585.00 | 2,590.00 | 2,570.00 | 2,585.00 | 2,585.00 | 0.58% | 2,097 |
Aug 5, 2025 | 2,565.00 | 2,580.00 | 2,560.00 | 2,570.00 | 2,570.00 | 0.19% | 10,407 |
Aug 4, 2025 | 2,570.00 | 2,575.00 | 2,545.00 | 2,565.00 | 2,565.00 | -0.19% | 6,953 |
Aug 1, 2025 | 2,585.00 | 2,610.00 | 2,565.00 | 2,570.00 | 2,570.00 | -1.15% | 7,626 |
Jul 31, 2025 | 2,625.00 | 2,630.00 | 2,580.00 | 2,600.00 | 2,600.00 | -0.95% | 39,253 |
Jul 30, 2025 | 2,615.00 | 2,630.00 | 2,600.00 | 2,625.00 | 2,625.00 | 0.77% | 18,160 |
Jul 29, 2025 | 2,615.00 | 2,615.00 | 2,590.00 | 2,605.00 | 2,605.00 | 0.19% | 8,307 |
Jul 28, 2025 | 2,620.00 | 2,620.00 | 2,580.00 | 2,600.00 | 2,600.00 | -0.38% | 15,032 |
Jul 25, 2025 | 2,635.00 | 2,640.00 | 2,610.00 | 2,610.00 | 2,610.00 | -0.76% | 10,826 |