Kona I Co.,Ltd. (KOSDAQ:052400)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48,700.00 | 49,400.00 | 47,750.00 | 47,850.00 | - | -1.54% | 87,278 |
| Oct 30, 2025 | 51,100.00 | 51,200.00 | 48,400.00 | 48,600.00 | 48,600.00 | -4.89% | 317,696 |
| Oct 29, 2025 | 52,100.00 | 52,400.00 | 50,100.00 | 51,100.00 | 51,100.00 | -1.73% | 275,978 |
| Oct 28, 2025 | 55,100.00 | 55,500.00 | 51,100.00 | 52,000.00 | 52,000.00 | -6.47% | 485,380 |
| Oct 27, 2025 | 50,200.00 | 58,400.00 | 49,900.00 | 55,600.00 | 55,600.00 | 10.76% | 1,415,860 |
| Oct 24, 2025 | 50,500.00 | 51,600.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.59% | 139,181 |
| Oct 23, 2025 | 50,600.00 | 51,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | -0.59% | 103,177 |
| Oct 22, 2025 | 50,400.00 | 51,100.00 | 49,900.00 | 50,800.00 | 50,800.00 | -0.20% | 98,224 |
| Oct 21, 2025 | 50,500.00 | 51,000.00 | 49,900.00 | 50,900.00 | 50,900.00 | 0.59% | 98,091 |
| Oct 20, 2025 | 48,050.00 | 51,900.00 | 48,050.00 | 50,600.00 | 50,600.00 | 6.08% | 229,761 |
| Oct 17, 2025 | 48,600.00 | 49,100.00 | 47,650.00 | 47,700.00 | 47,700.00 | -2.95% | 115,377 |
| Oct 16, 2025 | 49,700.00 | 51,100.00 | 49,000.00 | 49,150.00 | 49,150.00 | -1.21% | 146,188 |
| Oct 15, 2025 | 50,200.00 | 50,300.00 | 48,300.00 | 49,750.00 | 49,750.00 | -2.45% | 242,791 |
| Oct 14, 2025 | 49,150.00 | 51,800.00 | 49,150.00 | 51,000.00 | 51,000.00 | 4.08% | 278,693 |
| Oct 13, 2025 | 46,000.00 | 49,400.00 | 45,500.00 | 49,000.00 | 49,000.00 | 4.48% | 145,949 |
| Oct 10, 2025 | 47,900.00 | 48,000.00 | 45,950.00 | 46,900.00 | 46,900.00 | -2.09% | 172,064 |
| Oct 2, 2025 | 47,800.00 | 48,400.00 | 47,300.00 | 47,900.00 | 47,900.00 | 0.21% | 85,323 |
| Oct 1, 2025 | 48,000.00 | 48,400.00 | 47,600.00 | 47,800.00 | 47,800.00 | -0.10% | 65,498 |
| Sep 30, 2025 | 48,050.00 | 48,950.00 | 47,500.00 | 47,850.00 | 47,850.00 | -1.03% | 99,201 |
| Sep 29, 2025 | 47,500.00 | 49,650.00 | 47,500.00 | 48,350.00 | 48,350.00 | 1.79% | 104,469 |
| Sep 26, 2025 | 49,400.00 | 49,450.00 | 47,200.00 | 47,500.00 | 47,500.00 | -3.85% | 143,406 |
| Sep 25, 2025 | 48,550.00 | 49,700.00 | 47,900.00 | 49,400.00 | 49,400.00 | 1.75% | 133,735 |
| Sep 24, 2025 | 48,650.00 | 49,400.00 | 48,250.00 | 48,550.00 | 48,550.00 | -0.21% | 75,850 |
| Sep 23, 2025 | 49,700.00 | 49,800.00 | 48,500.00 | 48,650.00 | 48,650.00 | -2.01% | 142,176 |
| Sep 22, 2025 | 50,200.00 | 51,200.00 | 49,200.00 | 49,650.00 | 49,650.00 | -0.70% | 122,933 |
| 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 |