Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 44,350
+450 (1.03%)
At close: Jan 19, 2026
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 43,700.00 | 44,750.00 | 42,950.00 | 44,350.00 | 44,350.00 | 1.03% | 91,896 |
| Jan 16, 2026 | 45,650.00 | 46,350.00 | 43,600.00 | 43,900.00 | 43,900.00 | -2.44% | 97,796 |
| Jan 15, 2026 | 44,100.00 | 45,500.00 | 42,800.00 | 45,000.00 | 45,000.00 | 2.74% | 178,345 |
| Jan 14, 2026 | 45,400.00 | 45,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | -2.99% | 83,851 |
| Jan 13, 2026 | 46,800.00 | 47,150.00 | 44,800.00 | 45,150.00 | 45,150.00 | -4.85% | 86,353 |
| Jan 12, 2026 | 44,700.00 | 49,500.00 | 44,700.00 | 47,450.00 | 47,450.00 | 7.72% | 189,819 |
| Jan 9, 2026 | 44,050.00 | 44,650.00 | 43,850.00 | 44,050.00 | 44,050.00 | -0.34% | 33,659 |
| Jan 8, 2026 | 44,950.00 | 44,950.00 | 43,650.00 | 44,200.00 | 44,200.00 | -1.34% | 57,775 |
| Jan 7, 2026 | 46,700.00 | 46,850.00 | 44,600.00 | 44,800.00 | 44,800.00 | -4.38% | 78,080 |
| Jan 6, 2026 | 47,100.00 | 47,350.00 | 46,750.00 | 46,850.00 | 46,850.00 | -1.06% | 34,349 |
| Jan 5, 2026 | 47,200.00 | 47,850.00 | 46,850.00 | 47,350.00 | 47,350.00 | 0.74% | 46,877 |
| Jan 2, 2026 | 45,350.00 | 47,000.00 | 45,200.00 | 47,000.00 | 47,000.00 | 3.52% | 53,073 |
| Dec 30, 2025 | 45,600.00 | 45,900.00 | 45,000.00 | 45,400.00 | 45,400.00 | -0.77% | 67,736 |
| Dec 29, 2025 | 46,500.00 | 46,700.00 | 45,400.00 | 45,750.00 | 45,750.00 | -1.19% | 67,060 |
| Dec 26, 2025 | 46,400.00 | 47,900.00 | 46,100.00 | 46,300.00 | 46,300.00 | 0.22% | 99,512 |
| Dec 24, 2025 | 46,650.00 | 47,050.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.65% | 45,145 |
| Dec 23, 2025 | 47,400.00 | 47,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | -1.06% | 65,581 |
| Dec 22, 2025 | 47,000.00 | 47,650.00 | 46,600.00 | 47,000.00 | 47,000.00 | - | 77,218 |
| Dec 19, 2025 | 47,750.00 | 47,900.00 | 46,900.00 | 47,000.00 | 47,000.00 | -1.05% | 93,840 |
| Dec 18, 2025 | 47,400.00 | 48,600.00 | 46,700.00 | 47,500.00 | 47,500.00 | -1.04% | 63,293 |
| Dec 17, 2025 | 46,100.00 | 48,900.00 | 46,100.00 | 48,000.00 | 48,000.00 | 4.12% | 91,110 |
| Dec 16, 2025 | 47,900.00 | 47,950.00 | 45,800.00 | 46,100.00 | 46,100.00 | -3.76% | 87,243 |
| Dec 15, 2025 | 48,750.00 | 49,600.00 | 47,800.00 | 47,900.00 | 47,900.00 | -4.01% | 86,183 |
| Dec 12, 2025 | 49,450.00 | 50,600.00 | 48,600.00 | 49,900.00 | 49,900.00 | 0.91% | 93,505 |
| Dec 11, 2025 | 50,200.00 | 50,700.00 | 48,550.00 | 49,450.00 | 49,450.00 | -1.49% | 304,011 |
| Dec 10, 2025 | 50,300.00 | 50,700.00 | 50,000.00 | 50,200.00 | 50,200.00 | 0.60% | 52,377 |
| Dec 9, 2025 | 49,750.00 | 50,300.00 | 49,325.00 | 49,900.00 | 49,900.00 | -0.20% | 38,782 |
| Dec 8, 2025 | 50,600.00 | 50,600.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.79% | 35,597 |
| Dec 5, 2025 | 49,850.00 | 50,500.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1.10% | 46,869 |
| Dec 4, 2025 | 49,850.00 | 50,300.00 | 49,550.00 | 49,850.00 | 49,850.00 | -0.20% | 44,554 |
| Dec 3, 2025 | 50,500.00 | 50,500.00 | 49,200.00 | 49,950.00 | 49,950.00 | -1.09% | 50,355 |
| Dec 2, 2025 | 49,050.00 | 50,800.00 | 49,050.00 | 50,500.00 | 50,500.00 | 2.23% | 129,090 |
| Dec 1, 2025 | 49,400.00 | 50,200.00 | 48,650.00 | 49,400.00 | 49,400.00 | 0.92% | 95,843 |
| Nov 28, 2025 | 49,600.00 | 49,600.00 | 47,700.00 | 48,950.00 | 48,950.00 | -1.81% | 106,209 |
| Nov 27, 2025 | 48,100.00 | 50,000.00 | 47,850.00 | 49,850.00 | 49,850.00 | 4.07% | 179,933 |
| Nov 26, 2025 | 46,900.00 | 48,100.00 | 46,550.00 | 47,900.00 | 47,900.00 | 3.23% | 97,309 |
| Nov 25, 2025 | 45,750.00 | 46,800.00 | 45,600.00 | 46,400.00 | 46,400.00 | 1.75% | 79,398 |
| Nov 24, 2025 | 45,800.00 | 46,500.00 | 45,400.00 | 45,600.00 | 45,600.00 | -0.33% | 54,389 |
| Nov 21, 2025 | 46,500.00 | 46,500.00 | 45,550.00 | 45,750.00 | 45,750.00 | -2.76% | 67,271 |
| Nov 20, 2025 | 44,700.00 | 47,700.00 | 44,700.00 | 47,050.00 | 47,050.00 | 5.49% | 194,192 |
| Nov 19, 2025 | 43,600.00 | 45,650.00 | 43,425.00 | 44,600.00 | 44,600.00 | 2.41% | 110,077 |
| Nov 18, 2025 | 45,550.00 | 45,700.00 | 43,500.00 | 43,550.00 | 43,550.00 | -5.12% | 160,834 |
| Nov 17, 2025 | 46,350.00 | 47,450.00 | 45,200.00 | 45,900.00 | 45,900.00 | -0.11% | 89,572 |
| Nov 14, 2025 | 47,750.00 | 47,750.00 | 45,850.00 | 45,950.00 | 45,950.00 | -4.27% | 126,082 |
| Nov 13, 2025 | 45,900.00 | 48,900.00 | 44,700.00 | 48,000.00 | 48,000.00 | 4.58% | 225,260 |
| Nov 12, 2025 | 45,300.00 | 46,300.00 | 45,300.00 | 45,900.00 | 45,900.00 | 1.32% | 64,862 |
| Nov 11, 2025 | 46,850.00 | 46,850.00 | 45,200.00 | 45,300.00 | 45,300.00 | -1.95% | 79,177 |
| Nov 10, 2025 | 45,700.00 | 47,600.00 | 45,700.00 | 46,200.00 | 46,200.00 | 1.43% | 78,563 |
| Nov 7, 2025 | 45,550.00 | 46,150.00 | 44,750.00 | 45,550.00 | 45,550.00 | -1.83% | 124,675 |
| Nov 6, 2025 | 47,450.00 | 48,950.00 | 46,300.00 | 46,400.00 | 46,400.00 | -1.28% | 94,416 |