Okong Corporation (KOSDAQ:045060)
 2,410.00
 -15.00 (-0.62%)
  At close: Oct 24, 2025
Okong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,430.00 | 2,430.00 | 2,365.00 | 2,365.00 | 2,365.00 | -0.84% | 25,459 | 
| Oct 29, 2025 | 2,400.00 | 2,400.00 | 2,375.00 | 2,385.00 | 2,385.00 | - | 32,625 | 
| Oct 28, 2025 | 2,430.00 | 2,430.00 | 2,380.00 | 2,385.00 | 2,385.00 | -0.83% | 29,428 | 
| Oct 27, 2025 | 2,410.00 | 2,410.00 | 2,380.00 | 2,405.00 | 2,405.00 | -0.21% | 42,026 | 
| Oct 24, 2025 | 2,425.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.62% | 23,312 | 
| Oct 23, 2025 | 2,395.00 | 2,430.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.83% | 30,407 | 
| Oct 22, 2025 | 2,400.00 | 2,415.00 | 2,390.00 | 2,405.00 | 2,405.00 | -0.21% | 34,946 | 
| Oct 21, 2025 | 2,405.00 | 2,430.00 | 2,405.00 | 2,410.00 | 2,410.00 | 0.21% | 16,252 | 
| Oct 20, 2025 | 2,405.00 | 2,415.00 | 2,400.00 | 2,405.00 | 2,405.00 | 0.21% | 17,898 | 
| Oct 17, 2025 | 2,435.00 | 2,435.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.44% | 46,963 | 
| Oct 16, 2025 | 2,430.00 | 2,465.00 | 2,430.00 | 2,435.00 | 2,435.00 | -0.20% | 15,664 | 
| Oct 15, 2025 | 2,435.00 | 2,460.00 | 2,400.00 | 2,440.00 | 2,440.00 | 0.21% | 24,247 | 
| Oct 14, 2025 | 2,450.00 | 2,490.00 | 2,430.00 | 2,435.00 | 2,435.00 | -0.61% | 8,620 | 
| Oct 13, 2025 | 2,445.00 | 2,480.00 | 2,385.00 | 2,450.00 | 2,450.00 | 0.41% | 14,604 | 
| Oct 10, 2025 | 2,450.00 | 2,465.00 | 2,425.00 | 2,440.00 | 2,440.00 | -0.41% | 18,706 | 
| 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 |