Konan Technology Inc. (KOSDAQ:402030)
South Korea · Delayed Price · Currency is KRW 13,640
+10 (0.07%)
At close: Sep 9, 2026
Konan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 10,850.00 | 10,990.00 | 10,480.00 | 10,490.00 | 10,490.00 | -3.58% | 8,869 |
| Jul 15, 2026 | 10,590.00 | 11,390.00 | 10,590.00 | 10,880.00 | 10,880.00 | 4.62% | 13,062 |
| Jul 14, 2026 | 10,970.00 | 10,970.00 | 10,010.00 | 10,400.00 | 10,400.00 | -3.17% | 12,265 |
| Jul 13, 2026 | 11,260.00 | 11,770.00 | 10,740.00 | 10,740.00 | 10,740.00 | -5.37% | 15,046 |
| Jul 10, 2026 | 10,890.00 | 11,750.00 | 10,890.00 | 11,350.00 | 11,350.00 | 3.18% | 16,690 |
| Jul 9, 2026 | 10,900.00 | 12,380.00 | 10,760.00 | 11,000.00 | 11,000.00 | 0.92% | 23,208 |
| Jul 8, 2026 | 11,570.00 | 11,630.00 | 10,720.00 | 10,900.00 | 10,900.00 | -6.52% | 15,573 |
| Jul 7, 2026 | 11,890.00 | 12,040.00 | 11,250.00 | 11,660.00 | 11,660.00 | -2.35% | 11,565 |
| Jul 6, 2026 | 12,180.00 | 12,640.00 | 11,650.00 | 11,940.00 | 11,940.00 | -1.89% | 17,995 |
| Jul 3, 2026 | 11,560.00 | 12,170.00 | 11,200.00 | 12,170.00 | 12,170.00 | 4.28% | 11,939 |
| Jul 2, 2026 | 12,520.00 | 12,520.00 | 11,360.00 | 11,670.00 | 11,670.00 | -7.60% | 12,840 |
| Jul 1, 2026 | 12,240.00 | 12,650.00 | 12,140.00 | 12,630.00 | 12,630.00 | 4.21% | 14,008 |
| Jun 30, 2026 | 12,700.00 | 12,710.00 | 12,120.00 | 12,120.00 | 12,120.00 | -1.94% | 8,205 |