KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 3,600.00
-190.00 (-5.01%)
At close: Jul 20, 2026
KAON Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,555.00 | 3,745.00 | 3,515.00 | 3,675.00 | 3,675.00 | 2.08% | 110,691 |
| Jul 20, 2026 | 3,665.00 | 3,790.00 | 3,545.00 | 3,600.00 | 3,600.00 | -5.01% | 177,618 |
| Jul 16, 2026 | 3,975.00 | 3,975.00 | 3,735.00 | 3,790.00 | 3,790.00 | -5.60% | 195,781 |
| Jul 15, 2026 | 4,055.00 | 4,300.00 | 3,940.00 | 4,015.00 | 4,015.00 | - | 290,443 |
| Jul 14, 2026 | 4,185.00 | 4,200.00 | 3,870.00 | 4,015.00 | 4,015.00 | -4.06% | 179,743 |
| Jul 13, 2026 | 4,680.00 | 4,680.00 | 4,180.00 | 4,185.00 | 4,185.00 | -8.72% | 111,730 |
| Jul 10, 2026 | 4,260.00 | 4,640.00 | 4,260.00 | 4,585.00 | 4,585.00 | 7.63% | 101,775 |
| Jul 9, 2026 | 4,255.00 | 4,420.00 | 4,170.00 | 4,260.00 | 4,260.00 | 0.12% | 89,094 |
| Jul 8, 2026 | 4,460.00 | 4,675.00 | 4,180.00 | 4,255.00 | 4,255.00 | -5.65% | 148,823 |
| Jul 7, 2026 | 4,765.00 | 4,975.00 | 4,405.00 | 4,510.00 | 4,510.00 | -5.35% | 189,684 |
| Jul 6, 2026 | 4,930.00 | 4,930.00 | 4,680.00 | 4,765.00 | 4,765.00 | -2.06% | 99,677 |
| Jul 3, 2026 | 4,800.00 | 4,900.00 | 4,550.00 | 4,865.00 | 4,865.00 | 1.14% | 82,336 |
| Jul 2, 2026 | 4,990.00 | 4,990.00 | 4,670.00 | 4,810.00 | 4,810.00 | -3.70% | 116,070 |
| Jul 1, 2026 | 4,885.00 | 5,070.00 | 4,775.00 | 4,995.00 | 4,995.00 | 4.61% | 168,343 |
| Jun 30, 2026 | 4,935.00 | 5,030.00 | 4,700.00 | 4,775.00 | 4,775.00 | -1.65% | 122,050 |
| Jun 29, 2026 | 4,345.00 | 4,855.00 | 4,345.00 | 4,855.00 | 4,855.00 | 8.98% | 165,012 |
| Jun 26, 2026 | 4,610.00 | 4,690.00 | 4,330.00 | 4,455.00 | 4,455.00 | -3.26% | 319,173 |
| Jun 25, 2026 | 4,900.00 | 5,080.00 | 4,590.00 | 4,605.00 | 4,605.00 | -4.86% | 170,239 |
| Jun 24, 2026 | 4,870.00 | 5,080.00 | 4,780.00 | 4,840.00 | 4,840.00 | -0.62% | 211,061 |
| Jun 23, 2026 | 5,330.00 | 5,450.00 | 4,860.00 | 4,870.00 | 4,870.00 | -9.48% | 362,633 |
| Jun 22, 2026 | 5,640.00 | 5,670.00 | 5,300.00 | 5,380.00 | 5,380.00 | -5.11% | 219,318 |
| Jun 19, 2026 | 6,030.00 | 6,060.00 | 5,500.00 | 5,670.00 | 5,670.00 | -5.97% | 427,276 |
| Jun 18, 2026 | 6,280.00 | 6,470.00 | 5,900.00 | 6,030.00 | 6,030.00 | -2.43% | 490,016 |
| Jun 17, 2026 | 5,900.00 | 6,820.00 | 5,730.00 | 6,180.00 | 6,180.00 | 4.75% | 1,425,048 |
| Jun 16, 2026 | 5,910.00 | 6,030.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.68% | 308,312 |
| Jun 15, 2026 | 5,980.00 | 6,100.00 | 5,750.00 | 5,860.00 | 5,860.00 | 0.34% | 243,028 |
| Jun 12, 2026 | 5,870.00 | 6,020.00 | 5,600.00 | 5,840.00 | 5,840.00 | 2.46% | 472,265 |
| Jun 11, 2026 | 5,700.00 | 5,860.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.55% | 189,421 |
| Jun 10, 2026 | 5,750.00 | 6,180.00 | 5,580.00 | 5,790.00 | 5,790.00 | -0.69% | 345,515 |
| Jun 9, 2026 | 5,850.00 | 6,080.00 | 5,750.00 | 5,830.00 | 5,830.00 | -0.34% | 307,395 |
| Jun 8, 2026 | 5,750.00 | 5,950.00 | 5,600.00 | 5,850.00 | 5,850.00 | -5.80% | 329,295 |
| Jun 5, 2026 | 6,580.00 | 6,580.00 | 6,090.00 | 6,210.00 | 6,210.00 | -7.31% | 320,050 |
| Jun 4, 2026 | 6,590.00 | 6,850.00 | 6,350.00 | 6,700.00 | 6,700.00 | 2.76% | 305,936 |
| Jun 2, 2026 | 6,740.00 | 6,770.00 | 6,360.00 | 6,520.00 | 6,520.00 | -3.69% | 387,401 |
| Jun 1, 2026 | 6,980.00 | 7,230.00 | 6,610.00 | 6,770.00 | 6,770.00 | -3.01% | 524,268 |
| May 29, 2026 | 7,300.00 | 7,460.00 | 6,850.00 | 6,980.00 | 6,980.00 | -3.46% | 517,666 |
| May 28, 2026 | 7,430.00 | 7,510.00 | 6,920.00 | 7,230.00 | 7,230.00 | -2.43% | 718,620 |
| May 27, 2026 | 8,630.00 | 8,700.00 | 7,400.00 | 7,410.00 | 7,410.00 | -14.04% | 1,184,063 |
| May 26, 2026 | 9,560.00 | 9,650.00 | 8,290.00 | 8,620.00 | 8,620.00 | -6.71% | 1,298,111 |
| May 22, 2026 | 9,130.00 | 9,790.00 | 9,120.00 | 9,240.00 | 9,240.00 | 3.24% | 1,115,580 |
| May 21, 2026 | 8,850.00 | 9,250.00 | 8,610.00 | 8,950.00 | 8,950.00 | 4.92% | 1,344,196 |
| May 20, 2026 | 9,130.00 | 9,450.00 | 8,330.00 | 8,530.00 | 8,530.00 | -11.15% | 1,665,570 |
| May 19, 2026 | 8,190.00 | 10,200.00 | 8,160.00 | 9,600.00 | 9,600.00 | 21.21% | 7,535,218 |
| May 18, 2026 | 8,230.00 | 8,380.00 | 7,710.00 | 7,920.00 | 7,920.00 | -2.22% | 729,283 |
| May 15, 2026 | 8,510.00 | 8,620.00 | 7,950.00 | 8,100.00 | 8,100.00 | -5.04% | 781,965 |
| May 14, 2026 | 9,260.00 | 9,270.00 | 8,100.00 | 8,530.00 | 8,530.00 | -7.98% | 1,396,631 |
| May 13, 2026 | 9,500.00 | 9,670.00 | 9,000.00 | 9,270.00 | 9,270.00 | -5.98% | 860,709 |
| May 12, 2026 | 10,400.00 | 10,750.00 | 9,370.00 | 9,860.00 | 9,860.00 | -5.10% | 1,859,428 |
| May 11, 2026 | 8,900.00 | 10,920.00 | 8,620.00 | 10,390.00 | 10,390.00 | 19.43% | 4,961,933 |
| May 8, 2026 | 8,170.00 | 9,100.00 | 7,930.00 | 8,700.00 | 8,700.00 | 4.82% | 2,595,146 |