Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 37,950
+450 (1.20%)
Sep 18, 2026, 3:30 PM KST
Kona I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |