KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea · Delayed Price · Currency is KRW 8,530.00
-740.00 (-7.98%)
At close: May 14, 2026
KAON Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9,260.00 | 9,270.00 | 8,100.00 | 8,530.00 | 8,530.00 | -7.98% | 1,391,385 |
| May 13, 2026 | 9,500.00 | 9,670.00 | 9,000.00 | 9,270.00 | 9,270.00 | -5.98% | 849,157 |
| 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% | 4,932,907 |
| May 8, 2026 | 8,170.00 | 9,100.00 | 7,930.00 | 8,700.00 | 8,700.00 | 4.82% | 2,580,209 |
| 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% | 458,957 |
| Apr 29, 2026 | 6,700.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | -1.04% | 234,862 |
| Apr 28, 2026 | 6,810.00 | 7,070.00 | 6,690.00 | 6,710.00 | 6,710.00 | -1.03% | 349,868 |
| Apr 27, 2026 | 6,800.00 | 6,850.00 | 6,620.00 | 6,780.00 | 6,780.00 | 0.59% | 264,010 |
| Apr 24, 2026 | 6,800.00 | 6,830.00 | 6,640.00 | 6,740.00 | 6,740.00 | -0.59% | 212,468 |
| 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% | 1,475,112 |
| 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% | 3,065,150 |
| Apr 14, 2026 | 6,120.00 | 7,850.00 | 6,080.00 | 7,850.00 | 7,850.00 | 29.97% | 2,734,194 |
| Apr 13, 2026 | 5,690.00 | 6,090.00 | 5,610.00 | 6,040.00 | 6,040.00 | 4.14% | 334,054 |
| Apr 10, 2026 | 5,650.00 | 5,850.00 | 5,580.00 | 5,800.00 | 5,800.00 | 3.94% | 153,448 |
| Apr 9, 2026 | 5,740.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,580.00 | -3.13% | 76,988 |
| Apr 8, 2026 | 5,600.00 | 5,770.00 | 5,480.00 | 5,760.00 | 5,760.00 | 7.06% | 200,478 |
| 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% | 234,611 |
| 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% | 372,480 |
| Mar 31, 2026 | 6,160.00 | 6,160.00 | 5,660.00 | 5,750.00 | 5,750.00 | -6.96% | 355,039 |
| 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% | 325,754 |
| Mar 26, 2026 | 6,930.00 | 6,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | -7.94% | 1,129,162 |
| Mar 25, 2026 | 6,320.00 | 6,640.00 | 5,930.00 | 6,420.00 | 6,420.00 | 1.90% | 626,032 |
| Mar 24, 2026 | 6,300.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,300.00 | 3.62% | 206,180 |
| Mar 23, 2026 | 6,230.00 | 6,340.00 | 5,970.00 | 6,080.00 | 6,080.00 | -4.70% | 143,729 |
| Mar 20, 2026 | 6,290.00 | 6,400.00 | 6,130.00 | 6,380.00 | 6,380.00 | 1.75% | 168,376 |
| Mar 19, 2026 | 6,250.00 | 6,520.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.88% | 163,232 |
| Mar 18, 2026 | 6,740.00 | 6,810.00 | 6,320.00 | 6,390.00 | 6,390.00 | -2.74% | 286,253 |
| Mar 17, 2026 | 6,810.00 | 6,910.00 | 6,550.00 | 6,570.00 | 6,570.00 | -2.38% | 210,498 |
| Mar 16, 2026 | 6,800.00 | 6,970.00 | 6,610.00 | 6,730.00 | 6,730.00 | -1.61% | 181,936 |
| Mar 13, 2026 | 6,990.00 | 6,990.00 | 6,690.00 | 6,840.00 | 6,840.00 | -4.60% | 356,072 |
| Mar 12, 2026 | 6,900.00 | 7,930.00 | 6,820.00 | 7,170.00 | 7,170.00 | 4.06% | 1,144,980 |
| Mar 11, 2026 | 6,600.00 | 7,160.00 | 6,390.00 | 6,890.00 | 6,890.00 | 6.49% | 693,763 |
| Mar 10, 2026 | 6,540.00 | 7,000.00 | 6,420.00 | 6,470.00 | 6,470.00 | 3.69% | 532,144 |
| Mar 9, 2026 | 6,630.00 | 6,700.00 | 6,060.00 | 6,240.00 | 6,240.00 | -10.47% | 399,827 |
| Mar 6, 2026 | 6,630.00 | 7,140.00 | 6,410.00 | 6,970.00 | 6,970.00 | 2.80% | 443,479 |
| Mar 5, 2026 | 7,180.00 | 7,490.00 | 6,540.00 | 6,780.00 | 6,780.00 | 2.26% | 1,155,061 |
| Mar 4, 2026 | 7,290.00 | 7,680.00 | 6,340.00 | 6,630.00 | 6,630.00 | -12.76% | 1,476,335 |