KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 4,030.00
-100.00 (-2.42%)
At close: Sep 3, 2026
KAON Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |