Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea flag South Korea · Delayed Price · Currency is KRW
46,900
-1,000 (-2.09%)
Oct 10, 2025, 3:30 PM KST

Kona I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202552,200.0052,300.0051,100.0052,000.0052,000.00-0.38%41,275
Aug 13, 202553,100.0053,200.0051,300.0052,200.0052,200.00-0.95%64,798
Aug 12, 202553,400.0054,400.0052,600.0052,700.0052,700.000.19%73,506
Aug 11, 202554,000.0054,200.0052,500.0052,600.0052,600.00-0.38%59,428
Aug 8, 202553,600.0054,000.0052,500.0052,800.0052,800.00-1.49%92,090
Aug 7, 202552,600.0054,500.0052,000.0053,600.0053,600.002.10%112,277
Aug 6, 202552,200.0053,000.0051,100.0052,500.0052,500.00-0.94%94,206
Aug 5, 202555,400.0055,600.0052,500.0053,000.0053,000.00-2.57%117,285
Aug 4, 202550,600.0055,000.0050,600.0054,400.0054,400.006.25%187,616
Aug 1, 202554,400.0054,800.0051,000.0051,200.0051,200.00-9.38%228,270
Jul 31, 202559,200.0059,300.0054,600.0056,500.0056,500.00-3.25%176,478
Jul 30, 202558,700.0059,700.0057,800.0058,400.0058,400.00-119,925
Jul 29, 202555,900.0059,000.0055,400.0058,400.0058,400.002.82%147,985
Jul 28, 202556,000.0059,800.0054,800.0056,800.0056,800.003.09%281,997
Jul 25, 202554,000.0056,400.0053,500.0055,100.0055,100.002.04%138,492