Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea flag South Korea · Delayed Price · Currency is KRW
47,250
-1,350 (-2.78%)
Oct 31, 2025, 1:40 PM KST

Kona I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202548,700.0049,400.0047,750.0047,850.00--1.54%87,278
Oct 30, 202551,100.0051,200.0048,400.0048,600.0048,600.00-4.89%317,696
Oct 29, 202552,100.0052,400.0050,100.0051,100.0051,100.00-1.73%275,978
Oct 28, 202555,100.0055,500.0051,100.0052,000.0052,000.00-6.47%485,380
Oct 27, 202550,200.0058,400.0049,900.0055,600.0055,600.0010.76%1,415,860
Oct 24, 202550,500.0051,600.0050,000.0050,200.0050,200.00-0.59%139,181
Oct 23, 202550,600.0051,800.0049,850.0050,500.0050,500.00-0.59%103,177
Oct 22, 202550,400.0051,100.0049,900.0050,800.0050,800.00-0.20%98,224
Oct 21, 202550,500.0051,000.0049,900.0050,900.0050,900.000.59%98,091
Oct 20, 202548,050.0051,900.0048,050.0050,600.0050,600.006.08%229,761
Oct 17, 202548,600.0049,100.0047,650.0047,700.0047,700.00-2.95%115,377
Oct 16, 202549,700.0051,100.0049,000.0049,150.0049,150.00-1.21%146,188
Oct 15, 202550,200.0050,300.0048,300.0049,750.0049,750.00-2.45%242,791
Oct 14, 202549,150.0051,800.0049,150.0051,000.0051,000.004.08%278,693
Oct 13, 202546,000.0049,400.0045,500.0049,000.0049,000.004.48%145,949
Oct 10, 202547,900.0048,000.0045,950.0046,900.0046,900.00-2.09%172,064
Oct 2, 202547,800.0048,400.0047,300.0047,900.0047,900.000.21%85,323
Oct 1, 202548,000.0048,400.0047,600.0047,800.0047,800.00-0.10%65,498
Sep 30, 202548,050.0048,950.0047,500.0047,850.0047,850.00-1.03%99,201
Sep 29, 202547,500.0049,650.0047,500.0048,350.0048,350.001.79%104,469
Sep 26, 202549,400.0049,450.0047,200.0047,500.0047,500.00-3.85%143,406
Sep 25, 202548,550.0049,700.0047,900.0049,400.0049,400.001.75%133,735
Sep 24, 202548,650.0049,400.0048,250.0048,550.0048,550.00-0.21%75,850
Sep 23, 202549,700.0049,800.0048,500.0048,650.0048,650.00-2.01%142,176
Sep 22, 202550,200.0051,200.0049,200.0049,650.0049,650.00-0.70%122,933
Sep 19, 202550,200.0051,100.0049,700.0050,000.0050,000.00-0.40%106,988
Sep 18, 202549,600.0050,500.0048,950.0050,200.0050,200.001.21%124,274
Sep 17, 202550,200.0050,600.0049,400.0049,600.0049,600.00-1.20%80,369
Sep 16, 202550,300.0050,600.0049,050.0050,200.0050,200.000.20%205,776
Sep 15, 202553,200.0053,300.0049,650.0050,100.0050,100.00-6.36%279,880
Sep 12, 202551,500.0054,200.0051,400.0053,500.0053,500.004.09%300,391
Sep 11, 202552,100.0052,600.0050,500.0051,400.0051,400.00-1.34%165,531
Sep 10, 202551,500.0052,200.0051,000.0052,100.0052,100.001.17%123,582
Sep 9, 202550,200.0051,500.0049,250.0051,500.0051,500.003.31%137,983
Sep 8, 202550,800.0051,700.0049,850.0049,850.0049,850.00-2.25%116,766
Sep 5, 202552,200.0052,400.0050,800.0051,000.0051,000.00-1.92%92,627
Sep 4, 202550,500.0053,000.0050,500.0052,000.0052,000.002.97%222,581
Sep 3, 202549,750.0051,300.0047,800.0050,500.0050,500.001.51%168,057
Sep 2, 202548,800.0050,500.0048,450.0049,750.0049,750.00-0.90%153,063
Sep 1, 202550,200.0050,800.0049,400.0050,200.0050,200.00-0.99%82,576
Aug 29, 202552,500.0052,700.0050,500.0050,700.0050,700.00-2.12%68,987
Aug 28, 202551,000.0051,800.0050,400.0051,800.0051,800.000.58%39,662
Aug 27, 202552,100.0052,200.0051,000.0051,500.0051,500.00-1.34%32,217
Aug 26, 202551,600.0052,700.0051,500.0052,200.0052,200.00-0.57%30,827
Aug 25, 202551,800.0053,500.0051,500.0052,500.0052,500.000.57%69,344
Aug 22, 202549,700.0052,300.0049,700.0052,200.0052,200.005.03%86,613
Aug 21, 202549,400.0050,800.0049,350.0049,700.0049,700.00-0.40%36,143
Aug 20, 202549,000.0050,700.0048,400.0049,900.0049,900.00-1.77%113,423
Aug 19, 202551,100.0051,800.0050,400.0050,800.0050,800.00-0.97%55,243
Aug 18, 202552,000.0052,000.0051,000.0051,300.0051,300.00-1.35%52,946