Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 47,050
+650 (1.40%)
Jul 3, 2026, 3:30 PM KST
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 47,900.00 | 47,950.00 | 44,900.00 | 46,050.00 | - | -0.75% | 29,018 |
| Jul 2, 2026 | 45,600.00 | 48,800.00 | 44,750.00 | 46,400.00 | 46,400.00 | 1.98% | 111,608 |
| Jul 1, 2026 | 46,150.00 | 47,700.00 | 45,350.00 | 45,500.00 | 45,500.00 | -0.33% | 74,266 |
| Jun 30, 2026 | 42,950.00 | 47,200.00 | 42,950.00 | 45,650.00 | 45,650.00 | 4.22% | 159,117 |
| Jun 29, 2026 | 40,050.00 | 43,950.00 | 40,050.00 | 43,800.00 | 43,800.00 | 11.03% | 82,673 |
| Jun 26, 2026 | 39,450.00 | 40,300.00 | 37,600.00 | 39,450.00 | 39,450.00 | - | 83,786 |
| Jun 25, 2026 | 40,550.00 | 41,150.00 | 39,250.00 | 39,450.00 | 39,450.00 | -2.95% | 61,482 |
| Jun 24, 2026 | 40,000.00 | 41,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | -0.85% | 75,763 |
| Jun 23, 2026 | 43,450.00 | 43,800.00 | 40,850.00 | 41,000.00 | 41,000.00 | -5.64% | 71,405 |
| Jun 22, 2026 | 44,000.00 | 45,050.00 | 43,000.00 | 43,450.00 | 43,450.00 | -2.69% | 47,722 |
| Jun 19, 2026 | 46,850.00 | 46,850.00 | 44,000.00 | 44,650.00 | 44,650.00 | -4.08% | 85,065 |
| Jun 18, 2026 | 48,250.00 | 48,450.00 | 46,500.00 | 46,550.00 | 46,550.00 | -3.62% | 58,091 |
| Jun 17, 2026 | 47,600.00 | 48,500.00 | 46,500.00 | 48,300.00 | 48,300.00 | 1.90% | 45,530 |
| Jun 16, 2026 | 49,350.00 | 49,850.00 | 47,400.00 | 47,400.00 | 47,400.00 | -3.95% | 69,102 |
| Jun 15, 2026 | 50,700.00 | 51,800.00 | 49,150.00 | 49,350.00 | 49,350.00 | -1.20% | 56,347 |
| Jun 12, 2026 | 51,800.00 | 52,000.00 | 49,000.00 | 49,950.00 | 49,950.00 | 0.20% | 67,860 |
| Jun 11, 2026 | 49,500.00 | 50,700.00 | 48,350.00 | 49,850.00 | 49,850.00 | -0.10% | 110,424 |
| Jun 10, 2026 | 49,600.00 | 52,500.00 | 49,000.00 | 49,900.00 | 49,900.00 | -1.77% | 94,793 |
| Jun 9, 2026 | 47,350.00 | 52,400.00 | 47,350.00 | 50,800.00 | 50,800.00 | 9.01% | 156,100 |
| Jun 8, 2026 | 45,300.00 | 49,000.00 | 45,300.00 | 46,600.00 | 46,600.00 | -5.38% | 141,992 |
| Jun 5, 2026 | 49,850.00 | 51,000.00 | 48,500.00 | 49,250.00 | 49,250.00 | -1.70% | 109,043 |
| Jun 4, 2026 | 53,300.00 | 54,000.00 | 49,500.00 | 50,100.00 | 50,100.00 | -9.73% | 220,739 |
| Jun 2, 2026 | 54,000.00 | 55,800.00 | 51,800.00 | 55,500.00 | 55,500.00 | 1.46% | 132,831 |
| Jun 1, 2026 | 55,100.00 | 56,000.00 | 53,100.00 | 54,700.00 | 54,700.00 | -1.26% | 69,609 |
| May 29, 2026 | 57,600.00 | 57,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | -3.32% | 116,907 |
| May 28, 2026 | 56,400.00 | 57,700.00 | 54,500.00 | 57,300.00 | 57,300.00 | 1.96% | 113,908 |
| May 27, 2026 | 58,200.00 | 59,000.00 | 56,100.00 | 56,200.00 | 56,200.00 | -4.26% | 103,115 |
| May 26, 2026 | 60,500.00 | 61,800.00 | 57,800.00 | 58,700.00 | 58,700.00 | -2.00% | 150,612 |
| May 22, 2026 | 60,500.00 | 61,300.00 | 56,000.00 | 59,900.00 | 59,900.00 | -0.83% | 207,868 |
| May 21, 2026 | 62,000.00 | 65,800.00 | 59,600.00 | 60,400.00 | 60,400.00 | -1.47% | 175,702 |
| May 20, 2026 | 62,500.00 | 62,700.00 | 59,500.00 | 61,300.00 | 61,300.00 | -3.77% | 119,215 |
| May 19, 2026 | 62,100.00 | 65,000.00 | 60,200.00 | 63,700.00 | 63,700.00 | 2.58% | 182,799 |
| May 18, 2026 | 67,400.00 | 69,800.00 | 60,800.00 | 62,100.00 | 62,100.00 | -11.29% | 319,744 |
| May 15, 2026 | 62,000.00 | 72,500.00 | 59,700.00 | 70,000.00 | 70,000.00 | 14.01% | 900,725 |
| May 14, 2026 | 59,800.00 | 63,300.00 | 59,700.00 | 61,400.00 | 61,400.00 | 3.02% | 136,540 |
| May 13, 2026 | 59,500.00 | 60,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | -0.17% | 94,596 |
| May 12, 2026 | 64,900.00 | 64,900.00 | 57,100.00 | 59,700.00 | 59,700.00 | -4.48% | 255,214 |
| May 11, 2026 | 59,300.00 | 65,100.00 | 57,300.00 | 62,500.00 | 62,500.00 | 5.04% | 281,069 |
| May 8, 2026 | 59,000.00 | 60,500.00 | 57,200.00 | 59,500.00 | 59,500.00 | 2.41% | 170,522 |
| May 7, 2026 | 60,100.00 | 64,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | 4.68% | 304,513 |
| May 6, 2026 | 57,200.00 | 58,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.36% | 143,304 |
| May 4, 2026 | 56,000.00 | 57,300.00 | 55,500.00 | 55,700.00 | 55,700.00 | 2.39% | 69,263 |
| Apr 30, 2026 | 56,400.00 | 56,700.00 | 54,300.00 | 54,400.00 | 54,400.00 | -2.33% | 101,818 |
| 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 |