Konan Technology Inc. (KOSDAQ:402030)
South Korea · Delayed Price · Currency is KRW 26,250
-850 (-3.14%)
Last updated: Sep 17, 2025, 9:00 AM KST
Konan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26,500.00 | 26,600.00 | 25,050.00 | 25,250.00 | 25,250.00 | -4.17% | 50,345 |
| Sep 18, 2025 | 26,400.00 | 26,800.00 | 26,100.00 | 26,350.00 | 26,350.00 | 0.38% | 23,109 |
| Sep 17, 2025 | 27,000.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | -3.14% | 31,715 |
| Sep 16, 2025 | 27,200.00 | 27,800.00 | 26,900.00 | 27,100.00 | 27,100.00 | -0.91% | 39,396 |
| Sep 15, 2025 | 28,600.00 | 28,600.00 | 26,850.00 | 27,350.00 | 27,350.00 | -3.01% | 69,280 |
| Sep 12, 2025 | 26,950.00 | 28,900.00 | 26,300.00 | 28,200.00 | 28,200.00 | 5.22% | 194,443 |
| Sep 11, 2025 | 26,600.00 | 27,100.00 | 25,900.00 | 26,800.00 | 26,800.00 | 3.28% | 88,887 |
| Sep 10, 2025 | 26,400.00 | 26,550.00 | 25,650.00 | 25,950.00 | 25,950.00 | -0.19% | 34,321 |
| Sep 9, 2025 | 26,000.00 | 26,250.00 | 25,500.00 | 26,000.00 | 26,000.00 | 2.77% | 41,323 |
| Sep 8, 2025 | 25,300.00 | 25,500.00 | 24,900.00 | 25,300.00 | 25,300.00 | 0.20% | 15,390 |
| Sep 5, 2025 | 25,000.00 | 25,450.00 | 24,900.00 | 25,250.00 | 25,250.00 | 2.02% | 26,555 |
| Sep 4, 2025 | 25,000.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 21,968 |
| Sep 3, 2025 | 26,750.00 | 26,750.00 | 24,850.00 | 24,850.00 | 24,850.00 | -1.58% | 26,088 |
| Sep 2, 2025 | 24,800.00 | 25,550.00 | 24,600.00 | 25,250.00 | 25,250.00 | 1.81% | 30,962 |
| Sep 1, 2025 | 25,400.00 | 25,700.00 | 24,450.00 | 24,800.00 | 24,800.00 | -6.77% | 51,004 |
| Aug 29, 2025 | 25,850.00 | 27,100.00 | 25,800.00 | 26,600.00 | 25,976.76 | 3.70% | 92,906 |
| Aug 28, 2025 | 26,100.00 | 26,100.00 | 25,200.00 | 25,650.00 | 25,049.02 | -2.10% | 31,812 |
| Aug 27, 2025 | 26,200.00 | 26,200.00 | 25,500.00 | 26,200.00 | 25,586.13 | 1.95% | 17,249 |
| Aug 26, 2025 | 26,350.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,097.85 | -2.28% | 26,790 |
| Aug 25, 2025 | 24,950.00 | 26,300.00 | 24,950.00 | 26,300.00 | 25,683.79 | 6.48% | 51,543 |
| Aug 22, 2025 | 24,600.00 | 24,950.00 | 24,550.00 | 24,700.00 | 24,121.28 | 0.82% | 16,601 |
| Aug 21, 2025 | 24,450.00 | 24,850.00 | 24,300.00 | 24,500.00 | 23,925.97 | 0.62% | 24,646 |
| Aug 20, 2025 | 25,150.00 | 25,150.00 | 24,050.00 | 24,350.00 | 23,779.48 | -4.13% | 65,214 |
| Aug 19, 2025 | 25,900.00 | 26,250.00 | 25,300.00 | 25,400.00 | 24,804.88 | -2.87% | 53,756 |
| Aug 18, 2025 | 26,450.00 | 26,500.00 | 25,750.00 | 26,150.00 | 25,537.31 | -2.61% | 32,248 |
| Aug 14, 2025 | 27,050.00 | 27,350.00 | 26,650.00 | 26,850.00 | 26,220.91 | 0.75% | 45,621 |
| Aug 13, 2025 | 26,950.00 | 26,950.00 | 26,050.00 | 26,650.00 | 26,025.59 | 0.57% | 42,695 |
| Aug 12, 2025 | 26,700.00 | 27,050.00 | 26,450.00 | 26,500.00 | 25,879.11 | 1.15% | 51,142 |
| Aug 11, 2025 | 26,300.00 | 26,600.00 | 25,600.00 | 26,200.00 | 25,586.13 | 0.19% | 57,023 |
| Aug 8, 2025 | 26,800.00 | 26,800.00 | 26,050.00 | 26,150.00 | 25,537.31 | -3.51% | 73,539 |
| Aug 7, 2025 | 27,650.00 | 27,800.00 | 26,900.00 | 27,100.00 | 26,465.05 | -2.52% | 69,356 |
| Aug 6, 2025 | 27,100.00 | 27,800.00 | 26,900.00 | 27,800.00 | 27,148.65 | 2.96% | 79,584 |
| Aug 5, 2025 | 28,600.00 | 28,800.00 | 26,700.00 | 27,000.00 | 26,367.39 | -2.70% | 167,871 |
| Aug 4, 2025 | 35,000.00 | 35,500.00 | 27,450.00 | 27,750.00 | 27,099.82 | -23.24% | 652,300 |
| Aug 1, 2025 | 33,950.00 | 38,500.00 | 32,550.00 | 36,150.00 | 35,303.01 | 2.99% | 335,805 |
| Jul 31, 2025 | 32,800.00 | 35,400.00 | 32,150.00 | 35,100.00 | 34,277.61 | 7.50% | 135,549 |
| Jul 30, 2025 | 34,700.00 | 35,450.00 | 31,800.00 | 32,650.00 | 31,885.01 | -5.22% | 169,189 |
| Jul 29, 2025 | 34,250.00 | 34,850.00 | 33,500.00 | 34,450.00 | 33,642.84 | -0.72% | 48,011 |
| Jul 28, 2025 | 34,350.00 | 35,950.00 | 33,500.00 | 34,700.00 | 33,886.98 | 7.60% | 197,133 |
| Jul 25, 2025 | 32,050.00 | 32,450.00 | 31,750.00 | 32,250.00 | 31,494.38 | 1.10% | 46,587 |
| Jul 24, 2025 | 33,950.00 | 33,950.00 | 31,750.00 | 31,900.00 | 31,152.58 | -5.06% | 117,562 |
| Jul 23, 2025 | 33,700.00 | 34,300.00 | 33,300.00 | 33,600.00 | 32,812.75 | -3.17% | 53,505 |
| Jul 22, 2025 | 35,250.00 | 35,250.00 | 33,400.00 | 34,700.00 | 33,886.98 | 2.06% | 104,884 |
| Jul 21, 2025 | 33,300.00 | 34,550.00 | 33,050.00 | 34,000.00 | 33,203.38 | 2.41% | 87,670 |
| Jul 18, 2025 | 33,400.00 | 33,750.00 | 32,300.00 | 33,200.00 | 32,422.12 | -2.64% | 124,467 |
| Jul 17, 2025 | 35,050.00 | 35,500.00 | 33,400.00 | 34,100.00 | 33,301.04 | -13.01% | 234,304 |
| Jul 16, 2025 | 40,950.00 | 41,450.00 | 39,100.00 | 39,200.00 | 38,281.54 | -0.88% | 96,947 |
| Jul 15, 2025 | 38,800.00 | 39,550.00 | 38,050.00 | 39,550.00 | 38,623.34 | 2.06% | 64,307 |
| Jul 14, 2025 | 39,000.00 | 39,300.00 | 38,100.00 | 38,750.00 | 37,842.09 | -1.15% | 56,799 |
| Jul 11, 2025 | 39,650.00 | 40,000.00 | 38,800.00 | 39,200.00 | 38,281.54 | -0.38% | 49,222 |