KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 6,210.00
-490.00 (-7.31%)
At close: Jun 5, 2026
KAON Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,640.00 | 8,880.00 | 7,050.00 | 8,300.00 | 8,300.00 | 8.64% | 5,821,112 |
| May 6, 2026 | 7,040.00 | 7,980.00 | 6,890.00 | 7,640.00 | 7,640.00 | 10.25% | 2,114,873 |
| May 4, 2026 | 6,780.00 | 7,060.00 | 6,730.00 | 6,930.00 | 6,930.00 | 2.82% | 512,494 |
| Apr 30, 2026 | 6,700.00 | 6,990.00 | 6,680.00 | 6,740.00 | 6,740.00 | 1.51% | 459,638 |
| Apr 29, 2026 | 6,700.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | -1.04% | 242,032 |
| Apr 28, 2026 | 6,810.00 | 7,070.00 | 6,690.00 | 6,710.00 | 6,710.00 | -1.03% | 354,193 |
| Apr 27, 2026 | 6,800.00 | 6,850.00 | 6,620.00 | 6,780.00 | 6,780.00 | 0.59% | 265,925 |
| Apr 24, 2026 | 6,800.00 | 6,830.00 | 6,640.00 | 6,740.00 | 6,740.00 | -0.59% | 213,965 |
| Apr 23, 2026 | 6,830.00 | 6,930.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.29% | 345,635 |
| Apr 22, 2026 | 7,050.00 | 7,050.00 | 6,650.00 | 6,800.00 | 6,800.00 | -3.41% | 422,939 |
| Apr 21, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,040.00 | 7,040.00 | -1.40% | 318,782 |
| Apr 20, 2026 | 7,250.00 | 7,250.00 | 7,050.00 | 7,140.00 | 7,140.00 | -3.25% | 450,232 |
| Apr 17, 2026 | 7,030.00 | 7,690.00 | 6,850.00 | 7,380.00 | 7,380.00 | 5.43% | 1,479,974 |
| Apr 16, 2026 | 7,670.00 | 7,890.00 | 6,940.00 | 7,000.00 | 7,000.00 | -8.74% | 1,367,308 |
| Apr 15, 2026 | 7,850.00 | 8,260.00 | 7,390.00 | 7,670.00 | 7,670.00 | -2.29% | 3,088,260 |
| Apr 14, 2026 | 6,120.00 | 7,850.00 | 6,080.00 | 7,850.00 | 7,850.00 | 29.97% | 2,735,022 |
| Apr 13, 2026 | 5,690.00 | 6,090.00 | 5,610.00 | 6,040.00 | 6,040.00 | 4.14% | 340,303 |
| Apr 10, 2026 | 5,650.00 | 5,850.00 | 5,580.00 | 5,800.00 | 5,800.00 | 3.94% | 154,440 |
| Apr 9, 2026 | 5,740.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,580.00 | -3.13% | 77,294 |
| Apr 8, 2026 | 5,600.00 | 5,770.00 | 5,480.00 | 5,760.00 | 5,760.00 | 7.06% | 200,617 |
| Apr 7, 2026 | 5,690.00 | 5,690.00 | 5,230.00 | 5,380.00 | 5,380.00 | -4.10% | 263,610 |
| Apr 6, 2026 | 5,870.00 | 5,900.00 | 5,550.00 | 5,610.00 | 5,610.00 | -4.92% | 318,720 |
| Apr 3, 2026 | 5,930.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.43% | 236,706 |
| Apr 2, 2026 | 6,270.00 | 6,450.00 | 5,720.00 | 5,760.00 | 5,760.00 | -6.80% | 375,708 |
| Apr 1, 2026 | 5,940.00 | 6,230.00 | 5,880.00 | 6,180.00 | 6,180.00 | 7.48% | 376,924 |
| Mar 31, 2026 | 6,160.00 | 6,160.00 | 5,660.00 | 5,750.00 | 5,750.00 | -6.96% | 357,618 |
| Mar 30, 2026 | 5,700.00 | 6,400.00 | 5,520.00 | 6,180.00 | 6,180.00 | 5.46% | 550,703 |
| Mar 27, 2026 | 5,850.00 | 5,910.00 | 5,500.00 | 5,860.00 | 5,860.00 | -0.85% | 327,013 |
| Mar 26, 2026 | 6,930.00 | 6,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | -7.94% | 1,130,510 |
| Mar 25, 2026 | 6,320.00 | 6,640.00 | 5,930.00 | 6,420.00 | 6,420.00 | 1.90% | 762,360 |
| Mar 24, 2026 | 6,300.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,300.00 | 3.62% | 206,698 |