Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 54,400
-1,300 (-2.33%)
Apr 30, 2026, 3:30 PM KST
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 56,400.00 | 56,700.00 | 54,300.00 | 54,400.00 | 54,400.00 | -2.33% | 101,817 |
| Apr 29, 2026 | 56,800.00 | 56,900.00 | 55,300.00 | 55,700.00 | 55,700.00 | -1.42% | 61,156 |
| Apr 28, 2026 | 59,600.00 | 59,600.00 | 56,500.00 | 56,500.00 | 56,500.00 | -4.40% | 138,693 |
| Apr 27, 2026 | 60,200.00 | 61,000.00 | 58,900.00 | 59,100.00 | 59,100.00 | 0.34% | 110,338 |
| Apr 24, 2026 | 60,000.00 | 60,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | -1.83% | 107,705 |
| Apr 23, 2026 | 62,200.00 | 62,200.00 | 58,600.00 | 60,000.00 | 60,000.00 | -1.96% | 102,378 |
| Apr 22, 2026 | 62,200.00 | 62,600.00 | 59,900.00 | 61,200.00 | 61,200.00 | -1.61% | 179,685 |
| Apr 21, 2026 | 63,700.00 | 63,700.00 | 61,300.00 | 62,200.00 | 62,200.00 | -2.35% | 185,237 |
| Apr 20, 2026 | 66,400.00 | 67,100.00 | 63,300.00 | 63,700.00 | 63,700.00 | -5.35% | 121,946 |
| Apr 17, 2026 | 70,000.00 | 71,600.00 | 67,200.00 | 67,300.00 | 67,300.00 | -5.34% | 169,235 |
| Apr 16, 2026 | 61,300.00 | 71,400.00 | 60,500.00 | 71,100.00 | 71,100.00 | 17.13% | 480,758 |
| Apr 15, 2026 | 60,500.00 | 61,800.00 | 58,500.00 | 60,700.00 | 60,700.00 | 1.68% | 138,650 |
| Apr 14, 2026 | 62,000.00 | 62,100.00 | 59,400.00 | 59,700.00 | 59,700.00 | -2.13% | 72,355 |
| Apr 13, 2026 | 57,700.00 | 62,000.00 | 57,000.00 | 61,000.00 | 61,000.00 | 3.57% | 130,447 |
| Apr 10, 2026 | 56,200.00 | 60,400.00 | 55,600.00 | 58,900.00 | 58,900.00 | 6.32% | 113,014 |
| Apr 9, 2026 | 55,100.00 | 56,100.00 | 54,400.00 | 55,400.00 | 55,400.00 | - | 37,592 |
| Apr 8, 2026 | 54,700.00 | 56,300.00 | 54,400.00 | 55,400.00 | 55,400.00 | 6.74% | 91,189 |
| Apr 7, 2026 | 53,900.00 | 54,300.00 | 51,300.00 | 51,900.00 | 51,900.00 | -2.81% | 50,811 |
| Apr 6, 2026 | 55,200.00 | 56,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | -1.84% | 78,906 |
| Apr 3, 2026 | 55,700.00 | 56,700.00 | 53,800.00 | 54,400.00 | 54,400.00 | -1.09% | 60,671 |
| Apr 2, 2026 | 57,000.00 | 57,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | -2.48% | 95,406 |
| Apr 1, 2026 | 55,700.00 | 57,500.00 | 54,500.00 | 56,400.00 | 56,400.00 | 3.49% | 106,907 |
| Mar 31, 2026 | 52,400.00 | 58,600.00 | 51,700.00 | 54,500.00 | 54,500.00 | 2.06% | 171,951 |
| Mar 30, 2026 | 54,500.00 | 54,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | -4.98% | 73,869 |
| Mar 27, 2026 | 55,700.00 | 56,700.00 | 53,800.00 | 56,200.00 | 56,200.00 | -1.58% | 70,741 |
| Mar 26, 2026 | 58,000.00 | 58,700.00 | 56,500.00 | 57,100.00 | 57,100.00 | -0.70% | 69,022 |
| Mar 25, 2026 | 57,700.00 | 60,500.00 | 56,500.00 | 57,500.00 | 57,500.00 | 3.42% | 147,350 |
| Mar 24, 2026 | 56,900.00 | 56,900.00 | 52,500.00 | 55,600.00 | 55,600.00 | 2.58% | 101,805 |
| Mar 23, 2026 | 56,800.00 | 57,000.00 | 52,800.00 | 54,200.00 | 54,200.00 | -5.90% | 178,106 |
| Mar 20, 2026 | 59,600.00 | 59,600.00 | 57,100.00 | 57,600.00 | 57,600.00 | -1.54% | 94,799 |
| Mar 19, 2026 | 58,500.00 | 61,500.00 | 58,100.00 | 58,500.00 | 58,500.00 | -2.66% | 99,290 |
| Mar 18, 2026 | 61,300.00 | 61,400.00 | 58,600.00 | 60,100.00 | 60,100.00 | 0.84% | 83,570 |
| Mar 17, 2026 | 67,100.00 | 67,900.00 | 59,200.00 | 59,600.00 | 59,600.00 | -10.78% | 247,456 |
| Mar 16, 2026 | 68,300.00 | 69,400.00 | 65,500.00 | 66,800.00 | 65,600.00 | 0.45% | 112,379 |
| Mar 13, 2026 | 65,000.00 | 71,400.00 | 64,000.00 | 66,500.00 | 65,305.39 | 0.76% | 235,801 |
| Mar 12, 2026 | 67,200.00 | 68,800.00 | 66,000.00 | 66,000.00 | 64,814.37 | -3.65% | 142,172 |
| Mar 11, 2026 | 70,800.00 | 72,300.00 | 67,100.00 | 68,500.00 | 67,269.46 | -1.72% | 240,140 |
| Mar 10, 2026 | 65,100.00 | 71,000.00 | 64,100.00 | 69,700.00 | 68,447.90 | 15.78% | 362,061 |
| Mar 9, 2026 | 59,900.00 | 61,000.00 | 57,700.00 | 60,200.00 | 59,118.56 | -6.23% | 88,514 |
| Mar 6, 2026 | 60,000.00 | 64,800.00 | 60,000.00 | 64,200.00 | 63,046.71 | 4.56% | 116,794 |
| Mar 5, 2026 | 59,400.00 | 64,000.00 | 58,600.00 | 61,400.00 | 60,297.01 | 10.43% | 170,603 |
| Mar 4, 2026 | 60,000.00 | 62,300.00 | 55,200.00 | 55,600.00 | 54,601.20 | -11.89% | 202,063 |
| Mar 3, 2026 | 64,800.00 | 69,400.00 | 63,100.00 | 63,100.00 | 61,966.47 | -5.54% | 135,070 |
| Feb 27, 2026 | 67,200.00 | 69,200.00 | 66,400.00 | 66,800.00 | 65,600.00 | -2.05% | 84,503 |
| Feb 26, 2026 | 71,200.00 | 72,500.00 | 67,700.00 | 68,200.00 | 66,974.85 | -0.58% | 201,762 |
| Feb 25, 2026 | 70,600.00 | 70,600.00 | 66,600.00 | 68,600.00 | 67,367.66 | -1.29% | 204,931 |
| Feb 24, 2026 | 70,200.00 | 72,200.00 | 69,000.00 | 69,500.00 | 68,251.50 | -0.29% | 181,539 |
| Feb 23, 2026 | 66,200.00 | 71,100.00 | 64,400.00 | 69,700.00 | 68,447.90 | 7.89% | 380,175 |
| Feb 20, 2026 | 61,000.00 | 65,100.00 | 59,900.00 | 64,600.00 | 63,439.52 | 5.73% | 200,317 |
| Feb 19, 2026 | 61,500.00 | 63,400.00 | 59,600.00 | 61,100.00 | 60,002.40 | 1.83% | 113,667 |