KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 5,760.00
-420.00 (-6.80%)
At close: Apr 2, 2026
KAON Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,940.00 | 6,230.00 | 5,880.00 | 6,180.00 | 6,180.00 | 7.48% | 372,480 |
| Mar 31, 2026 | 6,160.00 | 6,160.00 | 5,660.00 | 5,750.00 | 5,750.00 | -6.96% | 355,039 |
| Mar 30, 2026 | 5,700.00 | 6,400.00 | 5,520.00 | 6,180.00 | 6,180.00 | 5.46% | 550,703 |
| Mar 27, 2026 | 5,850.00 | 5,910.00 | 5,500.00 | 5,860.00 | 5,860.00 | -0.85% | 325,754 |
| Mar 26, 2026 | 6,930.00 | 6,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | -7.94% | 1,129,162 |
| Mar 25, 2026 | 6,320.00 | 6,640.00 | 5,930.00 | 6,420.00 | 6,420.00 | 1.90% | 626,032 |
| Mar 24, 2026 | 6,300.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,300.00 | 3.62% | 206,180 |
| Mar 23, 2026 | 6,230.00 | 6,340.00 | 5,970.00 | 6,080.00 | 6,080.00 | -4.70% | 143,729 |
| Mar 20, 2026 | 6,290.00 | 6,400.00 | 6,130.00 | 6,380.00 | 6,380.00 | 1.75% | 168,376 |
| Mar 19, 2026 | 6,250.00 | 6,520.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.88% | 163,232 |
| Mar 18, 2026 | 6,740.00 | 6,810.00 | 6,320.00 | 6,390.00 | 6,390.00 | -2.74% | 286,253 |
| Mar 17, 2026 | 6,810.00 | 6,910.00 | 6,550.00 | 6,570.00 | 6,570.00 | -2.38% | 210,498 |
| Mar 16, 2026 | 6,800.00 | 6,970.00 | 6,610.00 | 6,730.00 | 6,730.00 | -1.61% | 181,936 |
| Mar 13, 2026 | 6,990.00 | 6,990.00 | 6,690.00 | 6,840.00 | 6,840.00 | -4.60% | 356,072 |
| Mar 12, 2026 | 6,900.00 | 7,930.00 | 6,820.00 | 7,170.00 | 7,170.00 | 4.06% | 1,144,980 |
| Mar 11, 2026 | 6,600.00 | 7,160.00 | 6,390.00 | 6,890.00 | 6,890.00 | 6.49% | 693,763 |
| Mar 10, 2026 | 6,540.00 | 7,000.00 | 6,420.00 | 6,470.00 | 6,470.00 | 3.69% | 532,144 |
| Mar 9, 2026 | 6,630.00 | 6,700.00 | 6,060.00 | 6,240.00 | 6,240.00 | -10.47% | 399,827 |
| Mar 6, 2026 | 6,630.00 | 7,140.00 | 6,410.00 | 6,970.00 | 6,970.00 | 2.80% | 443,479 |
| Mar 5, 2026 | 7,180.00 | 7,490.00 | 6,540.00 | 6,780.00 | 6,780.00 | 2.26% | 1,155,061 |
| Mar 4, 2026 | 7,290.00 | 7,680.00 | 6,340.00 | 6,630.00 | 6,630.00 | -12.76% | 1,476,335 |
| Mar 3, 2026 | 7,740.00 | 8,120.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.69% | 886,910 |
| Feb 27, 2026 | 7,540.00 | 7,980.00 | 7,410.00 | 7,810.00 | 7,810.00 | 6.11% | 1,339,420 |
| Feb 26, 2026 | 6,920.00 | 7,545.00 | 6,720.00 | 7,360.00 | 7,360.00 | 9.69% | 1,436,161 |
| Feb 25, 2026 | 6,510.00 | 6,980.00 | 6,470.00 | 6,710.00 | 6,710.00 | 4.19% | 906,634 |
| Feb 24, 2026 | 6,060.00 | 6,550.00 | 6,040.00 | 6,440.00 | 6,440.00 | 6.27% | 615,493 |
| Feb 23, 2026 | 6,230.00 | 6,330.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.30% | 231,056 |
| Feb 20, 2026 | 6,030.00 | 6,320.00 | 5,910.00 | 6,140.00 | 6,140.00 | 1.99% | 307,468 |
| Feb 19, 2026 | 5,730.00 | 6,370.00 | 5,730.00 | 6,020.00 | 6,020.00 | 5.24% | 677,131 |
| Feb 13, 2026 | 5,760.00 | 5,870.00 | 5,600.00 | 5,720.00 | 5,720.00 | -1.72% | 145,295 |
| Feb 12, 2026 | 6,070.00 | 6,070.00 | 5,780.00 | 5,820.00 | 5,820.00 | -4.12% | 282,592 |
| Feb 11, 2026 | 5,750.00 | 6,240.00 | 5,570.00 | 6,070.00 | 6,070.00 | 5.57% | 783,486 |
| Feb 10, 2026 | 5,260.00 | 5,950.00 | 5,150.00 | 5,750.00 | 5,750.00 | 10.36% | 1,338,724 |
| Feb 9, 2026 | 5,340.00 | 5,380.00 | 5,040.00 | 5,210.00 | 5,210.00 | 0.19% | 360,715 |
| Feb 6, 2026 | 5,560.00 | 5,560.00 | 5,090.00 | 5,200.00 | 5,200.00 | -7.14% | 690,274 |
| Feb 5, 2026 | 6,150.00 | 6,190.00 | 5,570.00 | 5,600.00 | 5,600.00 | -9.68% | 471,008 |
| Feb 4, 2026 | 6,450.00 | 6,550.00 | 6,100.00 | 6,200.00 | 6,200.00 | -4.76% | 432,620 |
| Feb 3, 2026 | 6,470.00 | 6,650.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1.88% | 262,981 |
| Feb 2, 2026 | 6,310.00 | 6,720.00 | 6,110.00 | 6,390.00 | 6,390.00 | -1.24% | 538,005 |
| Jan 30, 2026 | 6,740.00 | 6,810.00 | 6,300.00 | 6,470.00 | 6,470.00 | -3.86% | 508,401 |
| Jan 29, 2026 | 6,880.00 | 6,970.00 | 6,600.00 | 6,730.00 | 6,730.00 | -1.46% | 516,918 |
| Jan 28, 2026 | 6,950.00 | 7,600.00 | 6,640.00 | 6,830.00 | 6,830.00 | 0.44% | 1,344,453 |
| Jan 27, 2026 | 6,500.00 | 6,930.00 | 6,300.00 | 6,800.00 | 6,800.00 | 4.62% | 559,020 |
| Jan 26, 2026 | 6,300.00 | 6,650.00 | 6,240.00 | 6,500.00 | 6,500.00 | 0.78% | 451,565 |
| Jan 23, 2026 | 6,500.00 | 6,700.00 | 6,240.00 | 6,450.00 | 6,450.00 | -0.77% | 421,167 |
| Jan 22, 2026 | 6,330.00 | 6,630.00 | 5,900.00 | 6,500.00 | 6,500.00 | 5.69% | 663,032 |
| Jan 21, 2026 | 5,960.00 | 6,280.00 | 5,910.00 | 6,150.00 | 6,150.00 | - | 512,633 |
| Jan 20, 2026 | 6,690.00 | 6,690.00 | 5,950.00 | 6,150.00 | 6,150.00 | -6.53% | 676,834 |
| Jan 19, 2026 | 6,570.00 | 7,570.00 | 6,320.00 | 6,580.00 | 6,580.00 | 2.17% | 1,864,965 |
| Jan 16, 2026 | 5,840.00 | 6,750.00 | 5,840.00 | 6,440.00 | 6,440.00 | 10.46% | 1,604,133 |