KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 6,500.00
+350.00 (5.69%)
At close: Jan 22, 2026
KAON Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 5,670.00 | 5,880.00 | 5,600.00 | 5,830.00 | 5,830.00 | 1.39% | 139,636 |
| Jan 14, 2026 | 5,860.00 | 5,860.00 | 5,480.00 | 5,750.00 | 5,750.00 | -0.52% | 217,040 |
| Jan 13, 2026 | 6,030.00 | 6,350.00 | 5,570.00 | 5,780.00 | 5,780.00 | -4.15% | 387,400 |
| Jan 12, 2026 | 5,400.00 | 6,100.00 | 5,370.00 | 6,030.00 | 6,030.00 | 12.29% | 634,559 |
| Jan 9, 2026 | 5,160.00 | 5,450.00 | 5,080.00 | 5,370.00 | 5,370.00 | 6.34% | 221,557 |
| Jan 8, 2026 | 5,600.00 | 5,960.00 | 4,985.00 | 5,050.00 | 5,050.00 | -1.37% | 850,564 |
| Jan 7, 2026 | 5,450.00 | 5,450.00 | 5,080.00 | 5,120.00 | 5,120.00 | -6.06% | 282,900 |
| Jan 6, 2026 | 5,570.00 | 5,590.00 | 5,300.00 | 5,450.00 | 5,450.00 | -2.15% | 157,938 |
| Jan 5, 2026 | 5,650.00 | 5,770.00 | 5,450.00 | 5,570.00 | 5,570.00 | -1.24% | 124,536 |
| Jan 2, 2026 | 6,000.00 | 6,000.00 | 5,550.00 | 5,640.00 | 5,640.00 | -3.26% | 176,462 |
| Dec 30, 2025 | 6,100.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.27% | 144,660 |
| Dec 29, 2025 | 5,620.00 | 6,220.00 | 5,620.00 | 6,090.00 | 6,090.00 | 8.94% | 370,840 |
| Dec 26, 2025 | 5,860.00 | 5,940.00 | 5,570.00 | 5,590.00 | 5,590.00 | -4.44% | 232,189 |
| Dec 24, 2025 | 5,900.00 | 6,100.00 | 5,840.00 | 5,850.00 | 5,850.00 | - | 163,954 |
| Dec 23, 2025 | 6,090.00 | 6,100.00 | 5,650.00 | 5,850.00 | 5,850.00 | -4.88% | 288,189 |
| Dec 22, 2025 | 5,450.00 | 6,390.00 | 5,320.00 | 6,150.00 | 6,150.00 | 13.26% | 1,052,846 |
| Dec 19, 2025 | 5,080.00 | 5,490.00 | 4,900.00 | 5,430.00 | 5,430.00 | 8.60% | 472,132 |
| Dec 18, 2025 | 4,775.00 | 5,090.00 | 4,640.00 | 5,000.00 | 5,000.00 | 3.63% | 157,040 |
| Dec 17, 2025 | 4,955.00 | 5,060.00 | 4,560.00 | 4,825.00 | 4,825.00 | 0.10% | 182,461 |
| Dec 16, 2025 | 4,975.00 | 4,990.00 | 4,775.00 | 4,820.00 | 4,820.00 | -3.50% | 77,308 |
| Dec 15, 2025 | 4,800.00 | 5,100.00 | 4,735.00 | 4,995.00 | 4,995.00 | 4.17% | 277,582 |
| Dec 12, 2025 | 4,520.00 | 4,845.00 | 4,490.00 | 4,795.00 | 4,795.00 | 5.97% | 161,499 |
| Dec 11, 2025 | 4,430.00 | 4,605.00 | 4,430.00 | 4,525.00 | 4,525.00 | 2.84% | 74,892 |
| Dec 10, 2025 | 4,505.00 | 4,505.00 | 4,380.00 | 4,400.00 | 4,400.00 | -1.79% | 69,024 |
| Dec 9, 2025 | 4,595.00 | 4,595.00 | 4,450.00 | 4,480.00 | 4,480.00 | -2.50% | 116,441 |
| Dec 8, 2025 | 4,670.00 | 4,690.00 | 4,580.00 | 4,595.00 | 4,595.00 | -1.61% | 96,765 |
| Dec 5, 2025 | 4,810.00 | 4,810.00 | 4,590.00 | 4,670.00 | 4,670.00 | -2.81% | 125,865 |
| Dec 4, 2025 | 4,800.00 | 5,030.00 | 4,735.00 | 4,805.00 | 4,805.00 | 0.10% | 193,609 |
| Dec 3, 2025 | 4,945.00 | 4,980.00 | 4,740.00 | 4,800.00 | 4,800.00 | -2.44% | 153,648 |
| Dec 2, 2025 | 4,900.00 | 5,050.00 | 4,835.00 | 4,920.00 | 4,920.00 | 0.61% | 164,489 |
| Dec 1, 2025 | 4,780.00 | 4,995.00 | 4,735.00 | 4,890.00 | 4,890.00 | 2.41% | 239,948 |
| Nov 28, 2025 | 4,850.00 | 4,850.00 | 4,665.00 | 4,775.00 | 4,775.00 | -0.62% | 168,000 |
| Nov 27, 2025 | 4,965.00 | 4,975.00 | 4,735.00 | 4,805.00 | 4,805.00 | -3.22% | 306,276 |
| Nov 26, 2025 | 5,100.00 | 5,120.00 | 4,840.00 | 4,965.00 | 4,965.00 | -2.65% | 396,112 |
| Nov 25, 2025 | 5,230.00 | 5,420.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.39% | 567,884 |
| Nov 24, 2025 | 5,320.00 | 5,350.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.45% | 495,719 |
| Nov 21, 2025 | 5,000.00 | 5,350.00 | 4,810.00 | 5,320.00 | 5,320.00 | 5.35% | 897,920 |
| Nov 20, 2025 | 4,560.00 | 5,320.00 | 4,560.00 | 5,050.00 | 5,050.00 | 11.11% | 871,768 |
| Nov 19, 2025 | 4,805.00 | 5,350.00 | 4,465.00 | 4,545.00 | 4,545.00 | -4.32% | 811,015 |
| Nov 18, 2025 | 4,860.00 | 4,935.00 | 4,670.00 | 4,750.00 | 4,750.00 | -2.76% | 207,818 |
| Nov 17, 2025 | 5,060.00 | 5,140.00 | 4,635.00 | 4,885.00 | 4,885.00 | -3.46% | 286,266 |
| Nov 14, 2025 | 4,595.00 | 5,150.00 | 4,430.00 | 5,060.00 | 5,060.00 | 9.76% | 881,696 |
| Nov 13, 2025 | 4,335.00 | 4,630.00 | 4,225.00 | 4,610.00 | 4,610.00 | 6.47% | 306,757 |
| Nov 12, 2025 | 3,895.00 | 4,350.00 | 3,850.00 | 4,330.00 | 4,330.00 | 11.31% | 305,978 |