Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 50,000
-200 (-0.40%)
Sep 19, 2025, 3:30 PM KST
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50,200.00 | 51,100.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.40% | 106,988 |
| Sep 18, 2025 | 49,600.00 | 50,500.00 | 48,950.00 | 50,200.00 | 50,200.00 | 1.21% | 124,274 |
| Sep 17, 2025 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 49,600.00 | -1.20% | 80,369 |
| Sep 16, 2025 | 50,300.00 | 50,600.00 | 49,050.00 | 50,200.00 | 50,200.00 | 0.20% | 205,776 |
| Sep 15, 2025 | 53,200.00 | 53,300.00 | 49,650.00 | 50,100.00 | 50,100.00 | -6.36% | 279,880 |
| Sep 12, 2025 | 51,500.00 | 54,200.00 | 51,400.00 | 53,500.00 | 53,500.00 | 4.09% | 300,391 |
| Sep 11, 2025 | 52,100.00 | 52,600.00 | 50,500.00 | 51,400.00 | 51,400.00 | -1.34% | 165,531 |
| Sep 10, 2025 | 51,500.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | 1.17% | 123,582 |
| Sep 9, 2025 | 50,200.00 | 51,500.00 | 49,250.00 | 51,500.00 | 51,500.00 | 3.31% | 137,983 |
| Sep 8, 2025 | 50,800.00 | 51,700.00 | 49,850.00 | 49,850.00 | 49,850.00 | -2.25% | 116,766 |
| Sep 5, 2025 | 52,200.00 | 52,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.92% | 92,627 |
| Sep 4, 2025 | 50,500.00 | 53,000.00 | 50,500.00 | 52,000.00 | 52,000.00 | 2.97% | 222,581 |
| Sep 3, 2025 | 49,750.00 | 51,300.00 | 47,800.00 | 50,500.00 | 50,500.00 | 1.51% | 168,057 |
| Sep 2, 2025 | 48,800.00 | 50,500.00 | 48,450.00 | 49,750.00 | 49,750.00 | -0.90% | 153,063 |
| Sep 1, 2025 | 50,200.00 | 50,800.00 | 49,400.00 | 50,200.00 | 50,200.00 | -0.99% | 82,576 |
| Aug 29, 2025 | 52,500.00 | 52,700.00 | 50,500.00 | 50,700.00 | 50,700.00 | -2.12% | 68,987 |
| Aug 28, 2025 | 51,000.00 | 51,800.00 | 50,400.00 | 51,800.00 | 51,800.00 | 0.58% | 39,662 |
| Aug 27, 2025 | 52,100.00 | 52,200.00 | 51,000.00 | 51,500.00 | 51,500.00 | -1.34% | 32,217 |
| Aug 26, 2025 | 51,600.00 | 52,700.00 | 51,500.00 | 52,200.00 | 52,200.00 | -0.57% | 30,827 |
| Aug 25, 2025 | 51,800.00 | 53,500.00 | 51,500.00 | 52,500.00 | 52,500.00 | 0.57% | 69,344 |
| Aug 22, 2025 | 49,700.00 | 52,300.00 | 49,700.00 | 52,200.00 | 52,200.00 | 5.03% | 86,613 |
| Aug 21, 2025 | 49,400.00 | 50,800.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.40% | 36,143 |
| Aug 20, 2025 | 49,000.00 | 50,700.00 | 48,400.00 | 49,900.00 | 49,900.00 | -1.77% | 113,423 |
| Aug 19, 2025 | 51,100.00 | 51,800.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.97% | 55,243 |
| Aug 18, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.35% | 52,946 |
| Aug 14, 2025 | 52,200.00 | 52,300.00 | 51,100.00 | 52,000.00 | 52,000.00 | -0.38% | 41,275 |
| Aug 13, 2025 | 53,100.00 | 53,200.00 | 51,300.00 | 52,200.00 | 52,200.00 | -0.95% | 64,798 |
| Aug 12, 2025 | 53,400.00 | 54,400.00 | 52,600.00 | 52,700.00 | 52,700.00 | 0.19% | 73,506 |
| Aug 11, 2025 | 54,000.00 | 54,200.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.38% | 59,428 |
| Aug 8, 2025 | 53,600.00 | 54,000.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.49% | 92,090 |
| Aug 7, 2025 | 52,600.00 | 54,500.00 | 52,000.00 | 53,600.00 | 53,600.00 | 2.10% | 112,277 |
| Aug 6, 2025 | 52,200.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | -0.94% | 94,206 |
| Aug 5, 2025 | 55,400.00 | 55,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -2.57% | 117,285 |
| Aug 4, 2025 | 50,600.00 | 55,000.00 | 50,600.00 | 54,400.00 | 54,400.00 | 6.25% | 187,616 |
| Aug 1, 2025 | 54,400.00 | 54,800.00 | 51,000.00 | 51,200.00 | 51,200.00 | -9.38% | 228,270 |
| Jul 31, 2025 | 59,200.00 | 59,300.00 | 54,600.00 | 56,500.00 | 56,500.00 | -3.25% | 176,478 |
| Jul 30, 2025 | 58,700.00 | 59,700.00 | 57,800.00 | 58,400.00 | 58,400.00 | - | 119,925 |
| Jul 29, 2025 | 55,900.00 | 59,000.00 | 55,400.00 | 58,400.00 | 58,400.00 | 2.82% | 147,985 |
| Jul 28, 2025 | 56,000.00 | 59,800.00 | 54,800.00 | 56,800.00 | 56,800.00 | 3.09% | 281,997 |
| Jul 25, 2025 | 54,000.00 | 56,400.00 | 53,500.00 | 55,100.00 | 55,100.00 | 2.04% | 138,492 |
| Jul 24, 2025 | 56,100.00 | 56,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -3.74% | 143,293 |
| Jul 23, 2025 | 55,700.00 | 56,800.00 | 54,600.00 | 56,100.00 | 56,100.00 | -1.58% | 143,470 |
| Jul 22, 2025 | 59,800.00 | 60,000.00 | 56,400.00 | 57,000.00 | 57,000.00 | -6.25% | 237,880 |
| Jul 21, 2025 | 64,300.00 | 64,700.00 | 58,600.00 | 60,800.00 | 60,800.00 | -0.33% | 403,640 |
| Jul 18, 2025 | 55,100.00 | 61,600.00 | 53,800.00 | 61,000.00 | 61,000.00 | 10.91% | 946,798 |
| Jul 17, 2025 | 55,900.00 | 56,400.00 | 54,100.00 | 55,000.00 | 55,000.00 | -0.54% | 154,265 |
| Jul 16, 2025 | 56,800.00 | 57,300.00 | 54,700.00 | 55,300.00 | 55,300.00 | 0.18% | 277,707 |
| Jul 15, 2025 | 56,000.00 | 56,100.00 | 54,500.00 | 55,200.00 | 55,200.00 | -3.50% | 167,440 |
| Jul 14, 2025 | 57,900.00 | 58,200.00 | 55,700.00 | 57,200.00 | 57,200.00 | -3.21% | 170,194 |
| Jul 11, 2025 | 60,000.00 | 60,300.00 | 58,500.00 | 59,100.00 | 59,100.00 | -1.83% | 123,133 |