Konan Technology Inc. (KOSDAQ:402030)
South Korea · Delayed Price · Currency is KRW 25,650
-550 (-2.10%)
At close: Aug 28, 2025
Konan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25,850.00 | 26,950.00 | 25,800.00 | 26,700.00 | - | 4.09% | 51,930 |
| Aug 28, 2025 | 26,100.00 | 26,100.00 | 25,200.00 | 25,650.00 | - | -2.10% | 31,812 |
| Aug 27, 2025 | 26,200.00 | 26,200.00 | 25,500.00 | 26,200.00 | - | 1.95% | 17,249 |
| Aug 26, 2025 | 26,350.00 | 26,400.00 | 25,700.00 | 25,700.00 | - | -2.28% | 26,790 |
| Aug 25, 2025 | 24,950.00 | 26,300.00 | 24,950.00 | 26,300.00 | - | 6.48% | 51,543 |
| Aug 22, 2025 | 24,600.00 | 24,950.00 | 24,550.00 | 24,700.00 | - | 0.82% | 16,601 |
| Aug 21, 2025 | 24,450.00 | 24,850.00 | 24,300.00 | 24,500.00 | - | 0.62% | 24,646 |
| Aug 20, 2025 | 25,150.00 | 25,150.00 | 24,050.00 | 24,350.00 | - | -4.13% | 65,214 |
| Aug 19, 2025 | 25,900.00 | 26,250.00 | 25,300.00 | 25,400.00 | - | -2.87% | 53,756 |
| Aug 18, 2025 | 26,450.00 | 26,500.00 | 25,750.00 | 26,150.00 | - | -2.61% | 32,248 |
| Aug 14, 2025 | 27,050.00 | 27,350.00 | 26,650.00 | 26,850.00 | - | 0.75% | 45,621 |
| Aug 13, 2025 | 26,950.00 | 26,950.00 | 26,050.00 | 26,650.00 | - | 0.57% | 42,695 |
| Aug 12, 2025 | 26,700.00 | 27,050.00 | 26,450.00 | 26,500.00 | - | 1.15% | 51,142 |
| Aug 11, 2025 | 26,300.00 | 26,600.00 | 25,600.00 | 26,200.00 | - | 0.19% | 57,023 |
| Aug 8, 2025 | 26,800.00 | 26,800.00 | 26,050.00 | 26,150.00 | - | -3.51% | 73,539 |
| Aug 7, 2025 | 27,650.00 | 27,800.00 | 26,900.00 | 27,100.00 | - | -2.52% | 69,356 |
| Aug 6, 2025 | 27,100.00 | 27,800.00 | 26,900.00 | 27,800.00 | - | 2.96% | 79,584 |
| Aug 5, 2025 | 28,600.00 | 28,800.00 | 26,700.00 | 27,000.00 | - | -2.70% | 167,871 |
| Aug 4, 2025 | 35,000.00 | 35,500.00 | 27,450.00 | 27,750.00 | - | -23.24% | 652,300 |
| Aug 1, 2025 | 33,950.00 | 38,500.00 | 32,550.00 | 36,150.00 | - | 2.99% | 335,805 |
| Jul 31, 2025 | 32,800.00 | 35,400.00 | 32,150.00 | 35,100.00 | - | 7.50% | 135,549 |
| Jul 30, 2025 | 34,700.00 | 35,450.00 | 31,800.00 | 32,650.00 | - | -5.22% | 169,189 |
| Jul 29, 2025 | 34,250.00 | 34,850.00 | 33,500.00 | 34,450.00 | - | -0.72% | 48,011 |
| Jul 28, 2025 | 34,350.00 | 35,950.00 | 33,500.00 | 34,700.00 | - | 7.60% | 197,133 |
| Jul 25, 2025 | 32,050.00 | 32,450.00 | 31,750.00 | 32,250.00 | - | 1.10% | 46,587 |
| Jul 24, 2025 | 33,950.00 | 33,950.00 | 31,750.00 | 31,900.00 | - | -5.06% | 117,562 |
| Jul 23, 2025 | 33,700.00 | 34,300.00 | 33,300.00 | 33,600.00 | - | -3.17% | 53,505 |
| Jul 22, 2025 | 35,250.00 | 35,250.00 | 33,400.00 | 34,700.00 | - | 2.06% | 104,884 |
| Jul 21, 2025 | 33,300.00 | 34,550.00 | 33,050.00 | 34,000.00 | - | 2.41% | 87,670 |
| Jul 18, 2025 | 33,400.00 | 33,750.00 | 32,300.00 | 33,200.00 | - | -2.64% | 124,467 |
| Jul 17, 2025 | 35,050.00 | 35,500.00 | 33,400.00 | 34,100.00 | - | -13.01% | 234,304 |
| Jul 16, 2025 | 40,950.00 | 41,450.00 | 39,100.00 | 39,200.00 | - | -0.88% | 96,947 |
| Jul 15, 2025 | 38,800.00 | 39,550.00 | 38,050.00 | 39,550.00 | - | 2.06% | 64,307 |
| Jul 14, 2025 | 39,000.00 | 39,300.00 | 38,100.00 | 38,750.00 | - | -1.15% | 56,799 |
| Jul 11, 2025 | 39,650.00 | 40,000.00 | 38,800.00 | 39,200.00 | - | -0.38% | 49,222 |
| Jul 10, 2025 | 41,150.00 | 41,150.00 | 38,650.00 | 39,350.00 | - | -2.36% | 130,447 |
| Jul 9, 2025 | 40,450.00 | 40,650.00 | 39,350.00 | 40,300.00 | - | -0.12% | 58,595 |
| Jul 8, 2025 | 38,200.00 | 40,600.00 | 37,600.00 | 40,350.00 | - | 6.32% | 141,761 |
| Jul 7, 2025 | 38,450.00 | 39,600.00 | 37,800.00 | 37,950.00 | - | 0.53% | 67,817 |
| Jul 4, 2025 | 40,100.00 | 40,200.00 | 37,700.00 | 37,750.00 | - | -4.67% | 94,031 |
| Jul 3, 2025 | 40,950.00 | 40,950.00 | 38,900.00 | 39,600.00 | - | -3.88% | 140,559 |
| Jul 2, 2025 | 41,650.00 | 42,100.00 | 40,050.00 | 41,200.00 | - | -0.24% | 94,329 |
| Jul 1, 2025 | 41,600.00 | 43,250.00 | 40,750.00 | 41,300.00 | - | 2.48% | 174,839 |
| Jun 30, 2025 | 39,150.00 | 40,600.00 | 38,800.00 | 40,300.00 | - | 1.00% | 110,907 |
| Jun 27, 2025 | 43,250.00 | 43,600.00 | 39,250.00 | 39,900.00 | - | -4.20% | 249,253 |
| Jun 26, 2025 | 45,150.00 | 45,150.00 | 40,650.00 | 41,650.00 | - | -10.43% | 407,865 |
| Jun 25, 2025 | 46,000.00 | 47,000.00 | 44,450.00 | 46,500.00 | - | 1.09% | 390,902 |
| Jun 24, 2025 | 43,450.00 | 46,950.00 | 42,100.00 | 46,000.00 | - | 6.36% | 463,377 |
| Jun 23, 2025 | 40,850.00 | 45,050.00 | 39,000.00 | 43,250.00 | - | 4.98% | 674,686 |
| Jun 20, 2025 | 40,650.00 | 41,650.00 | 39,100.00 | 41,200.00 | - | 1.35% | 359,208 |