KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 4,700.00
+155.00 (3.41%)
At close: Oct 2, 2026
KAON Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,545.00 | 4,770.00 | 4,535.00 | 4,700.00 | 4,700.00 | 3.41% | 90,925 |
| Oct 1, 2026 | 4,370.00 | 4,565.00 | 4,325.00 | 4,545.00 | 4,545.00 | 4.00% | 63,437 |
| Sep 30, 2026 | 4,350.00 | 4,475.00 | 4,345.00 | 4,370.00 | 4,370.00 | 0.46% | 26,188 |
| Sep 29, 2026 | 4,350.00 | 4,480.00 | 4,270.00 | 4,350.00 | 4,350.00 | -1.81% | 44,671 |
| Sep 28, 2026 | 4,445.00 | 4,550.00 | 4,345.00 | 4,430.00 | 4,430.00 | -0.23% | 29,746 |
| Sep 23, 2026 | 4,530.00 | 4,530.00 | 4,405.00 | 4,440.00 | 4,440.00 | -0.34% | 78,534 |
| Sep 22, 2026 | 4,520.00 | 4,560.00 | 4,390.00 | 4,455.00 | 4,455.00 | -0.78% | 58,977 |
| Sep 21, 2026 | 4,615.00 | 4,620.00 | 4,410.00 | 4,490.00 | 4,490.00 | -1.75% | 60,508 |
| Sep 18, 2026 | 4,575.00 | 4,630.00 | 4,510.00 | 4,570.00 | 4,570.00 | 1.33% | 50,555 |
| Sep 17, 2026 | 4,540.00 | 4,540.00 | 4,425.00 | 4,510.00 | 4,510.00 | 1.69% | 50,292 |
| Sep 16, 2026 | 4,350.00 | 4,605.00 | 4,280.00 | 4,435.00 | 4,435.00 | 3.50% | 140,960 |
| Sep 15, 2026 | 4,270.00 | 4,350.00 | 4,225.00 | 4,285.00 | 4,285.00 | 0.82% | 42,915 |
| Sep 14, 2026 | 4,250.00 | 4,395.00 | 4,110.00 | 4,250.00 | 4,250.00 | -0.47% | 48,428 |
| Sep 11, 2026 | 4,210.00 | 4,325.00 | 4,195.00 | 4,270.00 | 4,270.00 | -0.81% | 38,370 |
| Sep 10, 2026 | 4,330.00 | 4,330.00 | 4,185.00 | 4,305.00 | 4,305.00 | 0.12% | 56,162 |
| Sep 9, 2026 | 4,180.00 | 4,330.00 | 4,130.00 | 4,300.00 | 4,300.00 | 2.87% | 56,212 |
| Sep 8, 2026 | 4,250.00 | 4,325.00 | 4,085.00 | 4,180.00 | 4,180.00 | -1.30% | 45,053 |
| Sep 7, 2026 | 4,185.00 | 4,240.00 | 4,105.00 | 4,235.00 | 4,235.00 | 3.17% | 75,902 |
| Sep 4, 2026 | 4,050.00 | 4,135.00 | 4,000.00 | 4,105.00 | 4,105.00 | 1.86% | 37,552 |
| Sep 3, 2026 | 4,265.00 | 4,265.00 | 3,960.00 | 4,030.00 | 4,030.00 | -2.42% | 76,036 |
| Sep 2, 2026 | 4,275.00 | 4,275.00 | 4,110.00 | 4,130.00 | 4,130.00 | -3.50% | 67,225 |
| Sep 1, 2026 | 4,340.00 | 4,340.00 | 4,190.00 | 4,280.00 | 4,280.00 | -1.38% | 49,262 |
| Aug 31, 2026 | 4,335.00 | 4,395.00 | 4,130.00 | 4,340.00 | 4,340.00 | -0.23% | 31,543 |
| Aug 28, 2026 | 4,475.00 | 4,475.00 | 4,250.00 | 4,350.00 | 4,350.00 | -0.34% | 39,514 |
| Aug 27, 2026 | 4,360.00 | 4,440.00 | 4,305.00 | 4,365.00 | 4,365.00 | 0.11% | 30,889 |
| Aug 26, 2026 | 4,430.00 | 4,430.00 | 4,200.00 | 4,360.00 | 4,360.00 | 0.46% | 31,922 |
| Aug 25, 2026 | 4,125.00 | 4,380.00 | 4,000.00 | 4,340.00 | 4,340.00 | 3.58% | 44,002 |
| Aug 24, 2026 | 4,265.00 | 4,285.00 | 4,110.00 | 4,190.00 | 4,190.00 | 0.84% | 40,394 |
| Aug 21, 2026 | 4,320.00 | 4,325.00 | 4,105.00 | 4,155.00 | 4,155.00 | -4.15% | 55,012 |
| Aug 20, 2026 | 4,300.00 | 4,430.00 | 4,290.00 | 4,335.00 | 4,335.00 | 1.17% | 37,291 |
| Aug 19, 2026 | 4,550.00 | 4,550.00 | 4,265.00 | 4,285.00 | 4,285.00 | -6.24% | 54,697 |
| Aug 18, 2026 | 4,700.00 | 4,790.00 | 4,390.00 | 4,570.00 | 4,570.00 | -2.77% | 116,340 |
| Aug 14, 2026 | 4,590.00 | 4,900.00 | 4,590.00 | 4,700.00 | 4,700.00 | 2.51% | 142,097 |
| Aug 13, 2026 | 4,635.00 | 4,690.00 | 4,540.00 | 4,585.00 | 4,585.00 | - | 75,991 |
| Aug 12, 2026 | 4,630.00 | 4,735.00 | 4,537.00 | 4,585.00 | 4,585.00 | -0.97% | 48,237 |
| Aug 11, 2026 | 4,625.00 | 4,700.00 | 4,545.00 | 4,630.00 | 4,630.00 | - | 64,721 |
| Aug 10, 2026 | 4,350.00 | 4,645.00 | 4,350.00 | 4,630.00 | 4,630.00 | 6.44% | 143,249 |
| Aug 7, 2026 | 4,455.00 | 4,540.00 | 4,250.00 | 4,350.00 | 4,350.00 | -1.47% | 89,437 |
| Aug 6, 2026 | 4,460.00 | 4,495.00 | 4,250.00 | 4,415.00 | 4,415.00 | -0.11% | 78,724 |
| Aug 5, 2026 | 4,360.00 | 4,535.00 | 4,300.00 | 4,420.00 | 4,420.00 | 4.00% | 151,629 |
| Aug 4, 2026 | 4,205.00 | 4,300.00 | 4,115.00 | 4,250.00 | 4,250.00 | 3.28% | 112,553 |
| Aug 3, 2026 | 3,950.00 | 4,315.00 | 3,860.00 | 4,115.00 | 4,115.00 | 5.51% | 167,310 |
| Jul 31, 2026 | 3,400.00 | 3,900.00 | 3,400.00 | 3,900.00 | 3,900.00 | 18.36% | 195,566 |
| Jul 30, 2026 | 3,260.00 | 3,445.00 | 3,220.00 | 3,295.00 | 3,295.00 | 1.07% | 81,511 |
| Jul 29, 2026 | 3,575.00 | 3,690.00 | 3,200.00 | 3,260.00 | 3,260.00 | -8.17% | 231,604 |
| Jul 28, 2026 | 3,780.00 | 3,780.00 | 3,490.00 | 3,550.00 | 3,550.00 | -7.31% | 103,081 |
| Jul 27, 2026 | 3,815.00 | 3,910.00 | 3,735.00 | 3,830.00 | 3,830.00 | 2.13% | 92,831 |
| Jul 24, 2026 | 3,890.00 | 3,930.00 | 3,710.00 | 3,750.00 | 3,750.00 | -4.70% | 67,589 |
| Jul 23, 2026 | 3,695.00 | 3,935.00 | 3,695.00 | 3,935.00 | 3,935.00 | 6.50% | 119,046 |
| Jul 22, 2026 | 3,745.00 | 3,890.00 | 3,685.00 | 3,695.00 | 3,695.00 | 0.54% | 149,684 |