Skip to main content
logo
KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
+25.00 (0.71%)
At close: Sep 4, 2025

KAON Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,565.003,565.003,465.003,510.00--0.43%36,275
Sep 4, 20253,500.003,540.003,455.003,525.00-0.71%26,939
Sep 3, 20253,410.003,500.003,395.003,500.00-2.64%37,806
Sep 2, 20253,415.003,445.003,367.003,410.00--23,044
Sep 1, 20253,450.003,460.003,350.003,410.00--1.16%40,348
Aug 29, 20253,430.003,495.003,425.003,450.00--0.72%31,267
Aug 28, 20253,545.003,570.003,400.003,475.00--1.97%62,082
Aug 27, 20253,545.003,595.003,500.003,545.00--70,835
Aug 26, 20253,625.003,625.003,505.003,545.00--1.80%83,366
Aug 25, 20253,535.003,645.003,510.003,610.00-3.14%157,266
Aug 22, 20253,315.003,570.003,315.003,500.00-7.03%353,575
Aug 21, 20253,270.003,315.003,245.003,270.00--18,055
Aug 20, 20253,280.003,300.003,185.003,270.00--1.51%74,522
Aug 19, 20253,310.003,340.003,210.003,320.00--0.75%31,953
Aug 18, 20253,400.003,410.003,310.003,345.00--1.62%34,569
Aug 14, 20253,390.003,485.003,380.003,400.00-0.59%80,301
Aug 13, 20253,375.003,400.003,330.003,380.00-0.90%51,102
Aug 12, 20253,355.003,415.003,350.003,350.00--1.33%55,521
Aug 11, 20253,345.003,420.003,345.003,395.00-0.30%35,332
Aug 8, 20253,390.003,390.003,320.003,385.00-0.74%31,968
Aug 7, 20253,375.003,385.003,335.003,360.00--0.30%28,605
Aug 6, 20253,330.003,370.003,280.003,370.00-1.05%53,069
Aug 5, 20253,340.003,360.003,285.003,335.00-0.30%45,060
Aug 4, 20253,235.003,340.003,210.003,325.00-2.78%58,043
Aug 1, 20253,320.003,330.003,210.003,235.00--2.56%45,870
Jul 31, 20253,330.003,350.003,270.003,320.00--96,385
Jul 30, 20253,195.003,400.003,040.003,320.00-3.91%304,519
Jul 29, 20253,190.003,215.003,120.003,195.00-0.16%45,540
Jul 28, 20253,200.003,220.003,160.003,190.00--0.31%24,467
Jul 25, 20253,190.003,200.003,155.003,200.00-0.16%25,974
Jul 24, 20253,250.003,265.003,155.003,195.00--1.39%48,149
Jul 23, 20253,265.003,265.003,170.003,240.00-0.15%49,707
Jul 22, 20253,350.003,385.003,165.003,235.00--3.43%132,736
Jul 21, 20253,355.003,415.003,335.003,350.00-0.45%30,337
Jul 18, 20253,355.003,400.003,320.003,335.00--1.62%33,104
Jul 17, 20253,280.003,395.003,250.003,390.00-2.73%75,153
Jul 16, 20253,320.003,320.003,235.003,300.00--0.45%51,064
Jul 15, 20253,300.003,320.003,220.003,315.00-0.45%46,180
Jul 14, 20253,290.003,310.003,230.003,300.00-0.46%19,638
Jul 11, 20253,280.003,330.003,260.003,285.00-0.15%30,254
Jul 10, 20253,275.003,290.003,200.003,280.00-0.15%30,631
Jul 9, 20253,220.003,280.003,190.003,275.00-2.02%23,003
Jul 8, 20253,210.003,240.003,125.003,210.00--84,876
Jul 7, 20253,270.003,270.003,165.003,210.00-0.31%24,344
Jul 4, 20253,360.003,410.003,165.003,200.00--4.76%191,895
Jul 3, 20253,295.003,395.003,275.003,360.00-2.13%63,951
Jul 2, 20253,375.003,400.003,230.003,290.00--1.79%45,410
Jul 1, 20253,220.003,355.003,210.003,350.00-4.04%56,173
Jun 30, 20253,260.003,290.003,145.003,220.00--1.53%94,324
Jun 27, 20253,285.003,385.003,255.003,270.00--0.46%41,217