Skip to main content
logo
KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,185.00
-15.00 (-0.36%)
At close: Oct 30, 2025

KAON Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,275.004,275.004,080.004,185.004,185.00-0.36%95,084
Oct 29, 20254,100.004,240.003,965.004,200.004,200.001.45%152,342
Oct 28, 20254,185.004,185.004,055.004,140.004,140.00-1.08%79,712
Oct 27, 20254,205.004,295.004,130.004,185.004,185.00-0.48%115,491
Oct 24, 20254,120.004,270.004,050.004,205.004,205.002.06%107,780
Oct 23, 20254,100.004,155.004,030.004,120.004,120.00-0.12%65,051
Oct 22, 20254,145.004,170.004,055.004,125.004,125.001.10%59,985
Oct 21, 20253,920.004,195.003,915.004,080.004,080.004.08%94,660
Oct 20, 20253,940.004,000.003,915.003,920.003,920.000.51%61,801
Oct 17, 20254,100.004,125.003,890.003,900.003,900.00-4.88%159,321
Oct 16, 20254,370.004,370.004,065.004,100.004,100.00-6.18%304,109
Oct 15, 20254,110.004,420.004,105.004,370.004,370.006.33%207,999
Oct 14, 20254,120.004,275.004,100.004,110.004,110.00-0.24%133,747
Oct 13, 20254,200.004,200.003,905.004,120.004,120.00-2.25%148,886
Oct 10, 20254,290.004,395.004,160.004,215.004,215.00-1.75%149,830
Oct 2, 20254,195.004,295.004,165.004,290.004,290.002.26%95,982
Oct 1, 20254,215.004,290.004,130.004,195.004,195.00-0.36%132,534
Sep 30, 20254,305.004,425.004,200.004,210.004,210.00-1.52%260,543
Sep 29, 20254,060.004,465.004,050.004,275.004,275.007.01%751,355
Sep 26, 20253,965.004,025.003,875.003,995.003,995.000.63%100,115
Sep 25, 20253,880.004,010.003,860.003,970.003,970.003.25%118,470
Sep 24, 20254,035.004,110.003,825.003,845.003,845.00-4.71%241,205
Sep 23, 20254,290.004,435.004,000.004,035.004,035.00-5.50%403,947
Sep 22, 20254,065.004,275.003,900.004,270.004,270.006.62%444,568
Sep 19, 20253,700.004,020.003,675.004,005.004,005.008.39%372,778
Sep 18, 20253,595.003,695.003,575.003,695.003,695.002.78%110,352
Sep 17, 20253,630.003,630.003,535.003,595.003,595.000.28%43,754
Sep 16, 20253,520.003,605.003,500.003,585.003,585.001.85%93,368
Sep 15, 20253,585.003,585.003,350.003,520.003,520.00-0.71%62,358
Sep 12, 20253,550.003,550.003,515.003,545.003,545.000.14%40,027
Sep 11, 20253,540.003,545.003,490.003,540.003,540.000.57%36,341
Sep 10, 20253,455.003,530.003,455.003,520.003,520.001.29%47,082
Sep 9, 20253,475.003,500.003,450.003,475.003,475.00-27,866
Sep 8, 20253,510.003,510.003,460.003,475.003,475.00-1.00%27,101
Sep 5, 20253,565.003,565.003,465.003,510.003,510.00-0.43%36,275
Sep 4, 20253,500.003,540.003,455.003,525.003,525.000.71%26,939
Sep 3, 20253,410.003,500.003,395.003,500.003,500.002.64%37,806
Sep 2, 20253,415.003,445.003,367.003,410.003,410.00-23,044
Sep 1, 20253,450.003,460.003,350.003,410.003,410.00-1.16%40,348
Aug 29, 20253,430.003,495.003,425.003,450.003,450.00-0.72%31,267
Aug 28, 20253,545.003,570.003,400.003,475.003,475.00-1.97%62,082
Aug 27, 20253,545.003,595.003,500.003,545.003,545.00-70,835
Aug 26, 20253,625.003,625.003,505.003,545.003,545.00-1.80%83,366
Aug 25, 20253,535.003,645.003,510.003,610.003,610.003.14%157,266
Aug 22, 20253,315.003,570.003,315.003,500.003,500.007.03%353,575
Aug 21, 20253,270.003,315.003,245.003,270.003,270.00-18,055
Aug 20, 20253,280.003,300.003,185.003,270.003,270.00-1.51%74,522
Aug 19, 20253,310.003,340.003,210.003,320.003,320.00-0.75%31,953
Aug 18, 20253,400.003,410.003,310.003,345.003,345.00-1.62%34,569
Aug 14, 20253,390.003,485.003,380.003,400.003,400.000.59%80,301