Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea · Delayed Price · Currency is KRW 39,400
0.00 (0.00%)
Aug 24, 2026, 3:30 PM KST
Kona I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |