Konan Technology Inc. (KOSDAQ:402030)
South Korea · Delayed Price · Currency is KRW 21,950
+150 (0.69%)
Last updated: Nov 20, 2025, 3:00 PM KST
Konan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 22,000.00 | 22,200.00 | 21,250.00 | 21,800.00 | 21,800.00 | -0.23% | 30,781 |
| Nov 18, 2025 | 23,100.00 | 23,400.00 | 21,550.00 | 21,850.00 | 21,850.00 | -8.00% | 65,225 |
| Nov 17, 2025 | 24,150.00 | 24,300.00 | 23,250.00 | 23,750.00 | 23,750.00 | -1.86% | 27,690 |
| Nov 14, 2025 | 24,250.00 | 24,350.00 | 23,850.00 | 24,200.00 | 24,200.00 | -2.81% | 42,912 |
| Nov 13, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | -0.60% | 32,294 |
| Nov 12, 2025 | 24,550.00 | 25,050.00 | 24,300.00 | 25,050.00 | 25,050.00 | 2.04% | 40,652 |
| Nov 11, 2025 | 25,200.00 | 25,650.00 | 24,200.00 | 24,550.00 | 24,550.00 | -1.60% | 48,189 |
| Nov 10, 2025 | 24,950.00 | 25,000.00 | 24,300.00 | 24,950.00 | 24,950.00 | 0.20% | 54,707 |
| Nov 7, 2025 | 24,750.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | -4.05% | 57,024 |
| Nov 6, 2025 | 26,500.00 | 26,550.00 | 25,200.00 | 25,950.00 | 25,950.00 | - | 55,615 |
| Nov 5, 2025 | 26,800.00 | 26,850.00 | 25,150.00 | 25,950.00 | 25,950.00 | -7.82% | 201,846 |
| Nov 4, 2025 | 28,900.00 | 29,200.00 | 27,550.00 | 28,150.00 | 28,150.00 | -1.57% | 109,740 |
| Nov 3, 2025 | 28,300.00 | 29,750.00 | 27,800.00 | 28,600.00 | 28,600.00 | 5.15% | 199,988 |
| Oct 31, 2025 | 25,700.00 | 27,650.00 | 25,500.00 | 27,200.00 | 27,200.00 | 7.72% | 133,200 |
| Oct 30, 2025 | 26,000.00 | 26,050.00 | 24,950.00 | 25,250.00 | 25,250.00 | -4.17% | 49,850 |
| Oct 29, 2025 | 26,050.00 | 26,650.00 | 25,750.00 | 26,350.00 | 26,350.00 | 4.15% | 68,749 |
| Oct 28, 2025 | 25,700.00 | 25,850.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.78% | 32,009 |
| Oct 27, 2025 | 25,250.00 | 25,950.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.59% | 58,307 |
| Oct 24, 2025 | 25,800.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | -0.78% | 32,963 |
| Oct 23, 2025 | 26,600.00 | 26,700.00 | 25,450.00 | 25,550.00 | 25,550.00 | -4.49% | 68,558 |
| Oct 22, 2025 | 27,500.00 | 27,800.00 | 26,200.00 | 26,750.00 | 26,750.00 | 2.29% | 67,607 |
| Oct 21, 2025 | 26,000.00 | 27,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | 2.35% | 100,519 |
| Oct 20, 2025 | 24,950.00 | 25,550.00 | 24,400.00 | 25,550.00 | 25,550.00 | 3.44% | 37,800 |
| Oct 17, 2025 | 25,350.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | -2.76% | 41,036 |
| Oct 16, 2025 | 25,600.00 | 25,700.00 | 25,200.00 | 25,400.00 | 25,400.00 | -1.17% | 28,734 |
| Oct 15, 2025 | 25,250.00 | 25,700.00 | 24,950.00 | 25,700.00 | 25,700.00 | 1.78% | 29,038 |
| Oct 14, 2025 | 26,050.00 | 26,150.00 | 24,950.00 | 25,250.00 | 25,250.00 | -0.59% | 41,492 |
| Oct 13, 2025 | 25,100.00 | 25,850.00 | 24,700.00 | 25,400.00 | 25,400.00 | -2.68% | 41,848 |
| Oct 10, 2025 | 26,450.00 | 26,850.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.57% | 61,049 |
| Oct 2, 2025 | 26,000.00 | 26,450.00 | 25,600.00 | 26,250.00 | 26,250.00 | 1.94% | 46,766 |
| Oct 1, 2025 | 25,600.00 | 26,400.00 | 25,350.00 | 25,750.00 | 25,750.00 | 2.18% | 36,334 |
| Sep 30, 2025 | 26,000.00 | 26,200.00 | 25,150.00 | 25,200.00 | 25,200.00 | -2.33% | 28,725 |
| Sep 29, 2025 | 25,000.00 | 26,550.00 | 24,850.00 | 25,800.00 | 25,800.00 | 5.09% | 58,419 |
| Sep 26, 2025 | 26,300.00 | 26,300.00 | 24,450.00 | 24,550.00 | 24,550.00 | -4.47% | 80,203 |
| Sep 25, 2025 | 26,400.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | -3.93% | 74,661 |
| Sep 24, 2025 | 27,600.00 | 28,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 1.52% | 152,907 |
| Sep 23, 2025 | 27,300.00 | 27,850.00 | 26,050.00 | 26,350.00 | 26,350.00 | 6.46% | 163,713 |
| Sep 22, 2025 | 25,250.00 | 25,350.00 | 24,500.00 | 24,750.00 | 24,750.00 | -1.98% | 44,434 |
| 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 |