Skip to main content
logo
KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,545.00
-205.00 (-4.32%)
At close: Nov 19, 2025

KAON Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20254,805.005,350.004,465.004,545.004,545.00-4.32%811,015
Nov 18, 20254,860.004,935.004,670.004,750.004,750.00-2.76%207,818
Nov 17, 20255,060.005,140.004,635.004,885.004,885.00-3.46%286,266
Nov 14, 20254,595.005,150.004,430.005,060.005,060.009.76%881,696
Nov 13, 20254,335.004,630.004,225.004,610.004,610.006.47%306,757
Nov 12, 20253,895.004,350.003,850.004,330.004,330.0011.31%305,978
Nov 11, 20254,200.004,200.003,885.003,890.003,890.00-6.27%198,885
Nov 10, 20254,195.004,275.004,105.004,150.004,150.000.48%107,213
Nov 7, 20254,235.004,235.004,050.004,130.004,130.00-3.28%133,571
Nov 6, 20254,190.004,280.004,160.004,270.004,270.001.91%130,473
Nov 5, 20254,135.004,200.003,930.004,190.004,190.00-0.71%109,299
Nov 4, 20254,270.004,270.004,060.004,220.004,220.00-82,934
Nov 3, 20254,135.004,245.004,060.004,220.004,220.001.20%97,186
Oct 31, 20254,235.004,300.004,080.004,170.004,170.00-0.36%122,146
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