Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 35,950
0.00 (0.00%)
Oct 8, 2026, 3:30 PM KST
Kona I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 36,000.00 | 36,550.00 | 35,300.00 | 35,950.00 | 35,950.00 | - | 64,344 |
| Oct 7, 2026 | 36,800.00 | 36,800.00 | 35,800.00 | 35,950.00 | 35,950.00 | -2.18% | 38,888 |
| Oct 6, 2026 | 37,700.00 | 37,950.00 | 36,650.00 | 36,750.00 | 36,750.00 | -2.52% | 45,206 |
| Oct 2, 2026 | 38,350.00 | 38,650.00 | 37,550.00 | 37,700.00 | 37,700.00 | -1.44% | 38,264 |
| Oct 1, 2026 | 37,650.00 | 38,350.00 | 37,150.00 | 38,250.00 | 38,250.00 | 1.59% | 50,769 |
| Sep 30, 2026 | 38,750.00 | 38,750.00 | 37,650.00 | 37,650.00 | 37,650.00 | -1.57% | 25,299 |
| Sep 29, 2026 | 38,300.00 | 38,350.00 | 37,650.00 | 38,250.00 | 38,250.00 | -0.39% | 31,332 |
| Sep 28, 2026 | 37,150.00 | 39,050.00 | 36,800.00 | 38,400.00 | 38,400.00 | 4.07% | 54,780 |
| Sep 23, 2026 | 37,750.00 | 38,200.00 | 36,600.00 | 36,900.00 | 36,900.00 | -2.12% | 47,204 |
| Sep 22, 2026 | 38,450.00 | 38,600.00 | 37,550.00 | 37,700.00 | 37,700.00 | -0.66% | 35,042 |
| Sep 21, 2026 | 38,000.00 | 38,400.00 | 37,750.00 | 37,950.00 | 37,950.00 | - | 28,174 |
| Sep 18, 2026 | 38,000.00 | 38,450.00 | 37,500.00 | 37,950.00 | 37,950.00 | 1.20% | 31,445 |
| Sep 17, 2026 | 36,300.00 | 37,700.00 | 36,250.00 | 37,500.00 | 37,500.00 | 3.45% | 31,609 |
| Sep 16, 2026 | 37,050.00 | 37,050.00 | 35,800.00 | 36,250.00 | 36,250.00 | -4.10% | 63,239 |
| Sep 15, 2026 | 38,100.00 | 38,950.00 | 37,350.00 | 37,800.00 | 37,800.00 | -0.40% | 66,166 |
| Sep 14, 2026 | 34,700.00 | 41,500.00 | 34,000.00 | 37,950.00 | 37,950.00 | 8.43% | 454,595 |
| Sep 11, 2026 | 35,000.00 | 35,500.00 | 34,500.00 | 35,000.00 | 35,000.00 | -2.78% | 27,014 |
| Sep 10, 2026 | 35,700.00 | 36,000.00 | 34,850.00 | 36,000.00 | 36,000.00 | 0.14% | 37,212 |
| Sep 9, 2026 | 36,000.00 | 36,950.00 | 35,800.00 | 35,950.00 | 35,950.00 | -0.96% | 39,545 |
| Sep 8, 2026 | 37,450.00 | 37,750.00 | 36,250.00 | 36,300.00 | 36,300.00 | -3.07% | 30,253 |
| Sep 7, 2026 | 37,850.00 | 38,100.00 | 37,200.00 | 37,450.00 | 37,450.00 | -0.93% | 28,124 |
| Sep 4, 2026 | 37,200.00 | 38,350.00 | 37,100.00 | 37,800.00 | 37,800.00 | 3.85% | 31,417 |
| Sep 3, 2026 | 38,300.00 | 38,450.00 | 35,850.00 | 36,400.00 | 36,400.00 | -3.19% | 47,435 |
| Sep 2, 2026 | 38,500.00 | 39,150.00 | 37,600.00 | 37,600.00 | 37,600.00 | -4.93% | 53,619 |
| Sep 1, 2026 | 40,000.00 | 42,400.00 | 39,350.00 | 39,550.00 | 39,550.00 | 0.25% | 69,119 |
| Aug 31, 2026 | 40,050.00 | 40,150.00 | 38,600.00 | 39,450.00 | 39,450.00 | -2.71% | 46,405 |
| Aug 28, 2026 | 39,750.00 | 41,650.00 | 39,350.00 | 40,550.00 | 40,550.00 | 2.79% | 64,906 |
| Aug 27, 2026 | 39,150.00 | 39,800.00 | 38,850.00 | 39,450.00 | 39,450.00 | 0.25% | 27,054 |
| Aug 26, 2026 | 39,250.00 | 39,900.00 | 38,450.00 | 39,350.00 | 39,350.00 | -0.88% | 52,022 |
| Aug 25, 2026 | 39,100.00 | 40,000.00 | 38,250.00 | 39,700.00 | 39,700.00 | 0.76% | 49,005 |
| Aug 24, 2026 | 39,150.00 | 40,700.00 | 39,150.00 | 39,400.00 | 39,400.00 | - | 34,723 |
| Aug 21, 2026 | 40,900.00 | 41,100.00 | 38,950.00 | 39,400.00 | 39,400.00 | -2.72% | 63,963 |
| Aug 20, 2026 | 39,300.00 | 41,000.00 | 39,300.00 | 40,500.00 | 40,500.00 | 3.98% | 48,847 |
| Aug 19, 2026 | 37,150.00 | 39,500.00 | 35,500.00 | 38,950.00 | 38,950.00 | 3.45% | 85,694 |
| Aug 18, 2026 | 39,900.00 | 39,900.00 | 37,250.00 | 37,650.00 | 37,650.00 | -5.76% | 96,357 |
| Aug 14, 2026 | 40,800.00 | 41,750.00 | 39,500.00 | 39,950.00 | 39,950.00 | -3.03% | 78,174 |
| Aug 13, 2026 | 43,350.00 | 43,950.00 | 41,100.00 | 41,200.00 | 41,200.00 | -5.07% | 71,119 |
| Aug 12, 2026 | 43,250.00 | 43,950.00 | 42,900.00 | 43,400.00 | 43,400.00 | 0.23% | 29,920 |
| Aug 11, 2026 | 42,350.00 | 44,200.00 | 41,800.00 | 43,300.00 | 43,300.00 | 1.64% | 58,031 |
| Aug 10, 2026 | 41,400.00 | 42,950.00 | 41,350.00 | 42,600.00 | 42,600.00 | 2.90% | 60,852 |
| Aug 7, 2026 | 42,800.00 | 43,800.00 | 40,600.00 | 41,400.00 | 41,400.00 | -4.17% | 47,209 |
| Aug 6, 2026 | 43,500.00 | 43,950.00 | 42,200.00 | 43,200.00 | 43,200.00 | 3.47% | 53,955 |
| Aug 5, 2026 | 41,350.00 | 42,450.00 | 41,000.00 | 41,750.00 | 41,750.00 | 1.71% | 42,371 |
| Aug 4, 2026 | 40,000.00 | 41,600.00 | 40,000.00 | 41,050.00 | 41,050.00 | 3.66% | 50,496 |
| Aug 3, 2026 | 38,600.00 | 40,750.00 | 38,600.00 | 39,600.00 | 39,600.00 | -0.25% | 45,299 |
| 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 |