Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 39,700
+2,900 (7.88%)
Jul 31, 2026, 3:30 PM KST
Kona I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 38,000.00 | 40,600.00 | 35,100.00 | 39,700.00 | 39,700.00 | 7.88% | 62,805 |
| Jul 30, 2026 | 32,950.00 | 37,200.00 | 32,950.00 | 36,800.00 | 36,800.00 | 3.81% | 91,991 |
| Jul 29, 2026 | 37,850.00 | 38,500.00 | 33,550.00 | 35,450.00 | 35,450.00 | -5.84% | 100,004 |
| Jul 28, 2026 | 40,400.00 | 40,450.00 | 36,650.00 | 37,650.00 | 37,650.00 | -8.17% | 72,033 |
| Jul 27, 2026 | 40,650.00 | 41,950.00 | 40,300.00 | 41,000.00 | 41,000.00 | 2.37% | 41,206 |
| Jul 24, 2026 | 40,150.00 | 40,700.00 | 39,500.00 | 40,050.00 | 40,050.00 | -3.14% | 34,003 |
| Jul 23, 2026 | 39,700.00 | 42,350.00 | 39,050.00 | 41,350.00 | 41,350.00 | 5.89% | 48,412 |
| Jul 22, 2026 | 40,300.00 | 41,200.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.86% | 33,501 |
| Jul 21, 2026 | 39,400.00 | 41,100.00 | 38,500.00 | 40,200.00 | 40,200.00 | 2.03% | 35,173 |
| Jul 20, 2026 | 41,000.00 | 41,150.00 | 39,250.00 | 39,400.00 | 39,400.00 | -4.25% | 33,513 |
| Jul 16, 2026 | 42,900.00 | 42,950.00 | 41,000.00 | 41,150.00 | 41,150.00 | -4.08% | 22,388 |
| Jul 15, 2026 | 42,000.00 | 43,200.00 | 42,000.00 | 42,900.00 | 42,900.00 | 5.02% | 30,590 |
| Jul 14, 2026 | 41,150.00 | 42,500.00 | 40,250.00 | 41,650.00 | 40,850.00 | - | 50,381 |
| Jul 13, 2026 | 44,550.00 | 45,500.00 | 41,500.00 | 41,650.00 | 40,850.00 | -7.24% | 57,600 |
| Jul 10, 2026 | 41,150.00 | 45,450.00 | 41,150.00 | 44,900.00 | 44,037.58 | 10.46% | 59,467 |
| Jul 9, 2026 | 40,050.00 | 42,750.00 | 40,000.00 | 40,650.00 | 39,869.21 | -2.87% | 173,329 |
| Jul 8, 2026 | 43,550.00 | 44,750.00 | 41,500.00 | 41,850.00 | 41,046.16 | -6.79% | 99,189 |
| Jul 7, 2026 | 45,200.00 | 47,750.00 | 43,250.00 | 44,900.00 | 44,037.58 | -2.18% | 58,874 |
| Jul 6, 2026 | 46,500.00 | 47,500.00 | 45,800.00 | 45,900.00 | 45,018.37 | -2.44% | 63,984 |
| Jul 3, 2026 | 47,900.00 | 47,950.00 | 44,900.00 | 47,050.00 | 46,146.28 | 1.40% | 53,887 |
| Jul 2, 2026 | 45,600.00 | 48,800.00 | 44,750.00 | 46,400.00 | 45,508.76 | 1.98% | 111,608 |
| Jul 1, 2026 | 46,150.00 | 47,700.00 | 45,350.00 | 45,500.00 | 44,626.05 | -0.33% | 74,266 |
| Jun 30, 2026 | 42,950.00 | 47,200.00 | 42,950.00 | 45,650.00 | 44,773.17 | 4.22% | 159,117 |
| Jun 29, 2026 | 40,050.00 | 43,950.00 | 40,050.00 | 43,800.00 | 42,958.70 | 11.03% | 82,673 |
| Jun 26, 2026 | 39,450.00 | 40,300.00 | 37,600.00 | 39,450.00 | 38,692.26 | - | 83,786 |
| Jun 25, 2026 | 40,550.00 | 41,150.00 | 39,250.00 | 39,450.00 | 38,692.26 | -2.95% | 61,482 |
| Jun 24, 2026 | 40,000.00 | 41,850.00 | 39,500.00 | 40,650.00 | 39,869.21 | -0.85% | 75,764 |
| Jun 23, 2026 | 43,450.00 | 43,800.00 | 40,850.00 | 41,000.00 | 40,212.48 | -5.64% | 71,405 |
| Jun 22, 2026 | 44,000.00 | 45,050.00 | 43,000.00 | 43,450.00 | 42,615.43 | -2.69% | 47,722 |
| Jun 19, 2026 | 46,850.00 | 46,850.00 | 44,000.00 | 44,650.00 | 43,792.38 | -4.08% | 85,066 |
| Jun 18, 2026 | 48,250.00 | 48,450.00 | 46,500.00 | 46,550.00 | 45,655.88 | -3.62% | 58,091 |
| Jun 17, 2026 | 47,600.00 | 48,500.00 | 46,500.00 | 48,300.00 | 47,372.27 | 1.90% | 45,531 |
| Jun 16, 2026 | 49,350.00 | 49,850.00 | 47,400.00 | 47,400.00 | 46,489.56 | -3.95% | 69,102 |
| Jun 15, 2026 | 50,700.00 | 51,800.00 | 49,150.00 | 49,350.00 | 48,402.10 | -1.20% | 56,347 |
| Jun 12, 2026 | 51,800.00 | 52,000.00 | 49,000.00 | 49,950.00 | 48,990.58 | 0.20% | 67,860 |
| Jun 11, 2026 | 49,500.00 | 50,700.00 | 48,350.00 | 49,850.00 | 48,892.50 | -0.10% | 110,436 |
| Jun 10, 2026 | 49,600.00 | 52,500.00 | 49,000.00 | 49,900.00 | 48,941.54 | -1.77% | 94,793 |
| Jun 9, 2026 | 47,350.00 | 52,400.00 | 47,350.00 | 50,800.00 | 49,824.25 | 9.01% | 156,100 |
| Jun 8, 2026 | 45,300.00 | 49,000.00 | 45,300.00 | 46,600.00 | 45,704.92 | -5.38% | 141,992 |
| Jun 5, 2026 | 49,850.00 | 51,000.00 | 48,500.00 | 49,250.00 | 48,304.02 | -1.70% | 109,043 |
| Jun 4, 2026 | 53,300.00 | 54,000.00 | 49,500.00 | 50,100.00 | 49,137.70 | -9.73% | 220,739 |
| Jun 2, 2026 | 54,000.00 | 55,800.00 | 51,800.00 | 55,500.00 | 54,433.97 | 1.46% | 132,831 |
| Jun 1, 2026 | 55,100.00 | 56,000.00 | 53,100.00 | 54,700.00 | 53,649.34 | -1.26% | 69,610 |
| May 29, 2026 | 57,600.00 | 57,700.00 | 54,200.00 | 55,400.00 | 54,335.89 | -3.32% | 116,907 |
| May 28, 2026 | 56,400.00 | 57,700.00 | 54,500.00 | 57,300.00 | 56,199.40 | 1.96% | 113,908 |
| May 27, 2026 | 58,200.00 | 59,000.00 | 56,100.00 | 56,200.00 | 55,120.53 | -4.26% | 103,115 |
| May 26, 2026 | 60,500.00 | 61,800.00 | 57,800.00 | 58,700.00 | 57,572.51 | -2.00% | 150,612 |
| May 22, 2026 | 60,500.00 | 61,300.00 | 56,000.00 | 59,900.00 | 58,749.46 | -0.83% | 207,868 |
| May 21, 2026 | 62,000.00 | 65,800.00 | 59,600.00 | 60,400.00 | 59,239.86 | -1.47% | 175,702 |
| May 20, 2026 | 62,500.00 | 62,700.00 | 59,500.00 | 61,300.00 | 60,122.57 | -3.77% | 119,215 |