Skip to main content
logo
KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+25.00 (0.63%)
At close: Sep 26, 2025

KAON Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20253,375.003,400.003,330.003,380.003,380.000.90%51,102
Aug 12, 20253,355.003,415.003,350.003,350.003,350.00-1.33%55,521
Aug 11, 20253,345.003,420.003,345.003,395.003,395.000.30%35,332
Aug 8, 20253,390.003,390.003,320.003,385.003,385.000.74%31,968
Aug 7, 20253,375.003,385.003,335.003,360.003,360.00-0.30%28,605
Aug 6, 20253,330.003,370.003,280.003,370.003,370.001.05%53,069
Aug 5, 20253,340.003,360.003,285.003,335.003,335.000.30%45,060
Aug 4, 20253,235.003,340.003,210.003,325.003,325.002.78%58,043
Aug 1, 20253,320.003,330.003,210.003,235.003,235.00-2.56%45,870
Jul 31, 20253,330.003,350.003,270.003,320.003,320.00-96,385
Jul 30, 20253,195.003,400.003,040.003,320.003,320.003.91%304,519
Jul 29, 20253,190.003,215.003,120.003,195.003,195.000.16%45,540
Jul 28, 20253,200.003,220.003,160.003,190.003,190.00-0.31%24,467
Jul 25, 20253,190.003,200.003,155.003,200.003,200.000.16%25,974
Jul 24, 20253,250.003,265.003,155.003,195.003,195.00-1.39%48,149
Jul 23, 20253,265.003,265.003,170.003,240.003,240.000.15%49,707
Jul 22, 20253,350.003,385.003,165.003,235.003,235.00-3.43%132,736
Jul 21, 20253,355.003,415.003,335.003,350.003,350.000.45%30,337
Jul 18, 20253,355.003,400.003,320.003,335.003,335.00-1.62%33,104