Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 66,800
-1,400 (-2.05%)
At close: Feb 27, 2026
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 67,200.00 | 69,200.00 | 66,400.00 | 66,800.00 | 66,800.00 | -2.05% | 84,503 |
| Feb 26, 2026 | 71,200.00 | 72,500.00 | 67,700.00 | 68,200.00 | 68,200.00 | -0.58% | 201,762 |
| Feb 25, 2026 | 70,600.00 | 70,600.00 | 66,600.00 | 68,600.00 | 68,600.00 | -1.29% | 204,931 |
| Feb 24, 2026 | 70,200.00 | 72,200.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.29% | 181,530 |
| Feb 23, 2026 | 66,200.00 | 71,100.00 | 64,400.00 | 69,700.00 | 69,700.00 | 7.89% | 380,175 |
| Feb 20, 2026 | 61,000.00 | 65,100.00 | 59,900.00 | 64,600.00 | 64,600.00 | 5.73% | 200,317 |
| Feb 19, 2026 | 61,500.00 | 63,400.00 | 59,600.00 | 61,100.00 | 61,100.00 | 1.83% | 113,667 |
| Feb 13, 2026 | 59,600.00 | 60,700.00 | 58,000.00 | 60,000.00 | 60,000.00 | -2.44% | 78,724 |
| Feb 12, 2026 | 59,700.00 | 62,600.00 | 59,100.00 | 61,500.00 | 61,500.00 | 3.71% | 110,736 |
| Feb 11, 2026 | 60,200.00 | 62,700.00 | 58,900.00 | 59,300.00 | 59,300.00 | -1.98% | 69,431 |
| Feb 10, 2026 | 62,500.00 | 63,500.00 | 60,300.00 | 60,500.00 | 60,500.00 | -4.27% | 109,705 |
| Feb 9, 2026 | 56,900.00 | 64,300.00 | 56,900.00 | 63,200.00 | 63,200.00 | 14.29% | 282,994 |
| Feb 6, 2026 | 56,700.00 | 56,900.00 | 52,900.00 | 55,300.00 | 55,300.00 | -5.47% | 186,507 |
| Feb 5, 2026 | 59,100.00 | 60,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | -3.15% | 122,859 |
| Feb 4, 2026 | 59,500.00 | 62,300.00 | 58,300.00 | 60,400.00 | 60,400.00 | 0.17% | 174,385 |
| Feb 3, 2026 | 59,300.00 | 60,700.00 | 58,400.00 | 60,300.00 | 60,300.00 | 5.60% | 111,898 |
| Feb 2, 2026 | 59,900.00 | 60,300.00 | 54,000.00 | 57,100.00 | 57,100.00 | -7.15% | 203,855 |
| Jan 30, 2026 | 62,800.00 | 65,200.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.13% | 224,574 |
| Jan 29, 2026 | 61,400.00 | 63,000.00 | 58,800.00 | 62,200.00 | 62,200.00 | -1.43% | 327,097 |
| Jan 28, 2026 | 56,600.00 | 64,100.00 | 55,000.00 | 63,100.00 | 63,100.00 | 12.48% | 776,501 |
| Jan 27, 2026 | 52,400.00 | 56,600.00 | 51,000.00 | 56,100.00 | 56,100.00 | 6.45% | 424,138 |
| Jan 26, 2026 | 53,100.00 | 53,500.00 | 49,550.00 | 52,700.00 | 52,700.00 | 1.35% | 428,785 |
| Jan 23, 2026 | 42,550.00 | 53,400.00 | 42,400.00 | 52,000.00 | 52,000.00 | 22.64% | 870,552 |
| Jan 22, 2026 | 42,400.00 | 42,800.00 | 41,900.00 | 42,400.00 | 42,400.00 | 0.12% | 53,475 |
| Jan 21, 2026 | 43,000.00 | 43,500.00 | 42,250.00 | 42,350.00 | 42,350.00 | -3.86% | 94,736 |
| Jan 20, 2026 | 44,350.00 | 44,700.00 | 43,400.00 | 44,050.00 | 44,050.00 | -0.68% | 66,647 |
| 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 |