Konan Technology Inc. (KOSDAQ:402030)
South Korea · Delayed Price · Currency is KRW 12,460
-150 (-1.19%)
At close: Sep 30, 2026
Konan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12,710.00 | 12,830.00 | 12,300.00 | 12,460.00 | 12,460.00 | -1.19% | 13,248 |
| Sep 29, 2026 | 13,100.00 | 13,100.00 | 12,490.00 | 12,610.00 | 12,610.00 | -3.15% | 10,803 |
| Sep 28, 2026 | 13,470.00 | 13,470.00 | 12,940.00 | 13,020.00 | 13,020.00 | -0.46% | 15,831 |
| Sep 23, 2026 | 13,270.00 | 13,270.00 | 12,970.00 | 13,080.00 | 13,080.00 | 0.93% | 9,593 |
| Sep 22, 2026 | 13,250.00 | 13,390.00 | 12,950.00 | 12,960.00 | 12,960.00 | 0.54% | 17,650 |
| Sep 21, 2026 | 13,120.00 | 13,200.00 | 12,880.00 | 12,890.00 | 12,890.00 | -1.90% | 10,330 |
| Sep 18, 2026 | 13,160.00 | 13,250.00 | 12,980.00 | 13,140.00 | 13,140.00 | 3.14% | 19,751 |
| Sep 17, 2026 | 12,760.00 | 12,880.00 | 12,630.00 | 12,740.00 | 12,740.00 | 0.08% | 9,417 |
| Sep 16, 2026 | 13,190.00 | 13,190.00 | 12,680.00 | 12,730.00 | 12,730.00 | -3.19% | 11,845 |
| Sep 15, 2026 | 13,120.00 | 13,350.00 | 12,920.00 | 13,150.00 | 13,150.00 | 1.23% | 19,299 |
| Sep 14, 2026 | 12,620.00 | 13,080.00 | 12,490.00 | 12,990.00 | 12,990.00 | -0.84% | 12,666 |
| Sep 11, 2026 | 13,510.00 | 13,850.00 | 12,980.00 | 13,100.00 | 13,100.00 | -5.07% | 63,842 |
| Sep 10, 2026 | 13,670.00 | 13,880.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1.17% | 12,020 |
| Sep 9, 2026 | 13,540.00 | 13,800.00 | 13,540.00 | 13,640.00 | 13,640.00 | 0.07% | 11,051 |
| Sep 8, 2026 | 13,950.00 | 14,040.00 | 13,550.00 | 13,630.00 | 13,630.00 | -0.58% | 17,599 |
| Sep 7, 2026 | 13,830.00 | 13,880.00 | 13,090.00 | 13,710.00 | 13,710.00 | -0.36% | 17,667 |
| Sep 4, 2026 | 13,550.00 | 13,770.00 | 13,350.00 | 13,760.00 | 13,760.00 | 3.38% | 11,218 |
| Sep 3, 2026 | 13,510.00 | 13,690.00 | 13,120.00 | 13,310.00 | 13,310.00 | -1.48% | 12,909 |
| Sep 2, 2026 | 13,820.00 | 13,860.00 | 13,350.00 | 13,510.00 | 13,510.00 | -4.66% | 13,723 |
| Sep 1, 2026 | 14,200.00 | 14,430.00 | 14,000.00 | 14,170.00 | 14,170.00 | 0.14% | 13,147 |
| Aug 31, 2026 | 13,840.00 | 14,160.00 | 13,400.00 | 14,150.00 | 14,150.00 | -1.74% | 23,788 |
| Aug 28, 2026 | 14,940.00 | 14,940.00 | 14,390.00 | 14,400.00 | 14,400.00 | - | 29,937 |
| Aug 27, 2026 | 14,540.00 | 14,560.00 | 14,310.00 | 14,400.00 | 14,400.00 | 0.84% | 30,938 |
| Aug 26, 2026 | 14,640.00 | 14,710.00 | 13,950.00 | 14,280.00 | 14,280.00 | -2.33% | 43,314 |
| Aug 25, 2026 | 14,840.00 | 14,840.00 | 13,980.00 | 14,620.00 | 14,620.00 | -7.88% | 79,286 |
| Aug 24, 2026 | 14,420.00 | 16,070.00 | 13,050.00 | 15,870.00 | 15,870.00 | 18.43% | 360,707 |
| Aug 21, 2026 | 14,070.00 | 14,140.00 | 13,010.00 | 13,400.00 | 13,400.00 | -1.90% | 36,136 |
| Aug 20, 2026 | 13,620.00 | 13,740.00 | 13,280.00 | 13,660.00 | 13,660.00 | 2.02% | 15,895 |
| Aug 19, 2026 | 13,500.00 | 13,670.00 | 13,270.00 | 13,390.00 | 13,390.00 | -4.43% | 24,055 |
| Aug 18, 2026 | 14,720.00 | 14,720.00 | 13,700.00 | 14,010.00 | 14,010.00 | -5.66% | 48,993 |
| Aug 14, 2026 | 15,050.00 | 15,380.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1.92% | 60,986 |
| Aug 13, 2026 | 14,670.00 | 14,730.00 | 13,960.00 | 14,570.00 | 14,570.00 | 0.07% | 59,973 |
| Aug 12, 2026 | 15,560.00 | 15,560.00 | 14,500.00 | 14,560.00 | 14,560.00 | -5.64% | 118,465 |
| Aug 11, 2026 | 15,830.00 | 15,830.00 | 15,200.00 | 15,430.00 | 15,430.00 | -1.22% | 24,245 |
| Aug 10, 2026 | 15,670.00 | 15,860.00 | 15,220.00 | 15,620.00 | 15,620.00 | 3.79% | 42,682 |
| Aug 7, 2026 | 15,500.00 | 15,620.00 | 14,690.00 | 15,050.00 | 15,050.00 | -3.46% | 45,879 |
| Aug 6, 2026 | 16,250.00 | 16,360.00 | 15,310.00 | 15,590.00 | 15,590.00 | -6.59% | 63,201 |
| Aug 5, 2026 | 17,300.00 | 17,360.00 | 15,990.00 | 16,690.00 | 16,690.00 | -0.06% | 130,328 |
| Aug 4, 2026 | 18,350.00 | 18,600.00 | 16,200.00 | 16,700.00 | 16,700.00 | 15.97% | 280,554 |
| Aug 3, 2026 | 13,560.00 | 14,560.00 | 13,010.00 | 14,400.00 | 14,400.00 | 5.80% | 118,093 |
| Jul 31, 2026 | 13,250.00 | 13,610.00 | 12,800.00 | 13,610.00 | 13,610.00 | -1.09% | 153,356 |
| Jul 30, 2026 | 12,540.00 | 13,790.00 | 11,620.00 | 13,760.00 | 13,760.00 | 20.07% | 207,660 |
| Jul 29, 2026 | 12,900.00 | 13,200.00 | 10,620.00 | 11,460.00 | 11,460.00 | -14.86% | 105,413 |
| Jul 28, 2026 | 15,150.00 | 15,900.00 | 11,750.00 | 13,460.00 | 13,460.00 | 3.30% | 405,794 |
| Jul 27, 2026 | 12,910.00 | 14,150.00 | 11,650.00 | 13,030.00 | 13,030.00 | 19.65% | 450,041 |
| Jul 24, 2026 | 11,250.00 | 11,450.00 | 10,780.00 | 10,890.00 | 10,890.00 | -6.04% | 11,684 |
| Jul 23, 2026 | 11,070.00 | 12,250.00 | 10,620.00 | 11,590.00 | 11,590.00 | 9.75% | 46,540 |
| Jul 22, 2026 | 10,420.00 | 11,040.00 | 10,420.00 | 10,560.00 | 10,560.00 | 3.23% | 12,339 |
| Jul 21, 2026 | 10,220.00 | 10,440.00 | 10,060.00 | 10,230.00 | 10,230.00 | 1.09% | 6,615 |
| Jul 20, 2026 | 10,600.00 | 10,610.00 | 10,040.00 | 10,120.00 | 10,120.00 | -3.53% | 5,692 |