Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 19,760
-840 (-4.08%)
Oct 30, 2026, 3:30 PM KST
Kona I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19,800.00 | 20,150.00 | 19,470.00 | 19,760.00 | 19,760.00 | -4.08% | 64,201 |
| Oct 29, 2026 | 22,300.00 | 22,300.00 | 20,100.00 | 20,600.00 | 20,600.00 | -8.98% | 109,996 |
| Oct 28, 2026 | 22,500.00 | 23,200.00 | 22,400.00 | 22,633.33 | 22,633.33 | 0.74% | 92,952 |
| Oct 27, 2026 | 22,700.00 | 23,300.00 | 22,100.00 | 22,466.67 | 22,466.67 | -0.44% | 182,887 |
| Oct 26, 2026 | 22,666.67 | 23,333.33 | 22,566.67 | 22,566.67 | 22,566.67 | -2.31% | 41,880 |
| Oct 23, 2026 | 23,200.00 | 23,233.33 | 22,433.33 | 23,100.00 | 23,100.00 | -0.14% | 40,189 |
| Oct 22, 2026 | 23,300.00 | 23,533.33 | 22,966.67 | 23,133.33 | 23,133.33 | -0.57% | 50,532 |
| Oct 21, 2026 | 22,833.33 | 23,600.00 | 22,833.33 | 23,266.67 | 23,266.67 | 2.05% | 42,366 |
| Oct 20, 2026 | 23,000.00 | 23,600.00 | 22,666.67 | 22,800.00 | 22,800.00 | -1.72% | 50,665 |
| Oct 19, 2026 | 22,000.00 | 23,233.33 | 21,500.00 | 23,200.00 | 23,200.00 | 3.73% | 53,032 |
| Oct 16, 2026 | 21,400.00 | 22,666.67 | 21,400.00 | 22,366.67 | 22,366.67 | 5.34% | 89,118 |
| Oct 15, 2026 | 22,400.00 | 22,400.00 | 20,800.00 | 21,233.33 | 21,233.33 | -6.32% | 96,100 |
| Oct 14, 2026 | 22,333.33 | 23,233.33 | 22,233.33 | 22,666.67 | 22,666.67 | 2.10% | 66,432 |
| Oct 13, 2026 | 22,666.67 | 22,866.67 | 21,766.67 | 22,200.00 | 22,200.00 | -3.90% | 102,648 |
| Oct 12, 2026 | 23,866.67 | 24,066.67 | 22,966.67 | 23,100.00 | 23,100.00 | -3.62% | 84,508 |
| Oct 8, 2026 | 24,000.00 | 24,366.67 | 23,533.33 | 23,966.67 | 23,966.67 | - | 94,569 |
| Oct 7, 2026 | 24,533.33 | 24,533.33 | 23,866.67 | 23,966.67 | 23,966.67 | -2.18% | 58,332 |
| Oct 6, 2026 | 25,133.33 | 25,300.00 | 24,433.33 | 24,500.00 | 24,500.00 | -2.52% | 73,756 |
| Oct 2, 2026 | 25,566.67 | 25,766.67 | 25,033.33 | 25,133.33 | 25,133.33 | -1.44% | 59,949 |
| Oct 1, 2026 | 25,100.00 | 25,566.67 | 24,766.67 | 25,500.00 | 25,500.00 | 1.59% | 77,682 |
| Sep 30, 2026 | 25,833.33 | 25,833.33 | 25,100.00 | 25,100.00 | 25,100.00 | -1.57% | 39,921 |
| Sep 29, 2026 | 25,533.33 | 25,566.67 | 25,100.00 | 25,500.00 | 25,500.00 | -0.39% | 48,658 |
| Sep 28, 2026 | 24,766.67 | 26,033.33 | 24,533.33 | 25,600.00 | 25,600.00 | 4.07% | 84,097 |
| Sep 23, 2026 | 25,166.67 | 25,466.67 | 24,400.00 | 24,600.00 | 24,600.00 | -2.12% | 72,801 |
| Sep 22, 2026 | 25,633.33 | 25,733.33 | 25,033.33 | 25,133.33 | 25,133.33 | -0.66% | 53,158 |
| Sep 21, 2026 | 25,333.33 | 25,600.00 | 25,166.67 | 25,300.00 | 25,300.00 | - | 43,386 |
| Sep 18, 2026 | 25,333.33 | 25,633.33 | 25,000.00 | 25,300.00 | 25,300.00 | 1.20% | 49,734 |
| Sep 17, 2026 | 24,200.00 | 25,133.33 | 24,166.67 | 25,000.00 | 25,000.00 | 3.45% | 50,878 |
| Sep 16, 2026 | 24,700.00 | 24,700.00 | 23,866.67 | 24,166.67 | 24,166.67 | -4.10% | 98,428 |
| Sep 15, 2026 | 25,400.00 | 25,966.67 | 24,900.00 | 25,200.00 | 25,200.00 | -0.40% | 99,249 |
| Sep 14, 2026 | 23,133.33 | 27,666.67 | 22,666.67 | 25,300.00 | 25,300.00 | 8.43% | 696,927 |
| Sep 11, 2026 | 23,333.33 | 23,666.67 | 23,000.00 | 23,333.33 | 23,333.33 | -2.78% | 40,521 |
| Sep 10, 2026 | 23,800.00 | 24,000.00 | 23,233.33 | 24,000.00 | 24,000.00 | 0.14% | 55,818 |
| Sep 9, 2026 | 24,000.00 | 24,633.33 | 23,866.67 | 23,966.67 | 23,966.67 | -0.96% | 59,317 |
| Sep 8, 2026 | 24,966.67 | 25,166.67 | 24,166.67 | 24,200.00 | 24,200.00 | -3.07% | 45,379 |
| Sep 7, 2026 | 25,233.33 | 25,400.00 | 24,800.00 | 24,966.67 | 24,966.67 | -0.93% | 42,186 |
| Sep 4, 2026 | 24,800.00 | 25,566.67 | 24,733.33 | 25,200.00 | 25,200.00 | 3.85% | 47,125 |
| Sep 3, 2026 | 25,533.33 | 25,633.33 | 23,900.00 | 24,266.67 | 24,266.67 | -3.19% | 71,152 |
| Sep 2, 2026 | 25,666.67 | 26,100.00 | 25,066.67 | 25,066.67 | 25,066.67 | -4.93% | 80,428 |
| Sep 1, 2026 | 26,666.67 | 28,266.67 | 26,233.33 | 26,366.67 | 26,366.67 | 0.25% | 103,678 |
| Aug 31, 2026 | 26,700.00 | 26,766.67 | 25,733.33 | 26,300.00 | 26,300.00 | -2.71% | 69,607 |
| Aug 28, 2026 | 26,500.00 | 27,766.67 | 26,233.33 | 27,033.33 | 27,033.33 | 2.79% | 97,359 |
| Aug 27, 2026 | 26,100.00 | 26,533.33 | 25,900.00 | 26,300.00 | 26,300.00 | 0.25% | 40,582 |
| Aug 26, 2026 | 26,166.67 | 26,600.00 | 25,633.33 | 26,233.33 | 26,233.33 | -0.88% | 78,037 |
| Aug 25, 2026 | 26,066.67 | 26,666.67 | 25,500.00 | 26,466.67 | 26,466.67 | 0.76% | 73,507 |
| Aug 24, 2026 | 26,100.00 | 27,133.33 | 26,100.00 | 26,266.67 | 26,266.67 | - | 52,084 |
| Aug 21, 2026 | 27,266.67 | 27,400.00 | 25,966.67 | 26,266.67 | 26,266.67 | -2.72% | 95,944 |
| Aug 20, 2026 | 26,200.00 | 27,333.33 | 26,200.00 | 27,000.00 | 27,000.00 | 3.98% | 73,270 |
| Aug 19, 2026 | 24,766.67 | 26,333.33 | 23,666.67 | 25,966.67 | 25,966.67 | 3.45% | 128,541 |
| Aug 18, 2026 | 26,600.00 | 26,600.00 | 24,833.33 | 25,100.00 | 25,100.00 | -5.76% | 144,535 |