KONASOL Co., Ltd. (XKON:176590)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,500.00
+300.00 (5.77%)
At close: Oct 2, 2025

KONASOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20255,270.005,980.005,040.005,500.005,500.005.77%5,737
Oct 1, 20254,660.005,370.004,660.005,200.005,200.00-3.17%20
Sep 30, 20255,110.005,370.005,110.005,370.005,370.00-965
Sep 29, 20255,380.005,380.005,150.005,370.005,370.00-0.19%780
Sep 26, 20255,060.005,380.005,050.005,380.005,380.00-0.37%1,533
Sep 25, 20255,410.005,410.005,020.005,400.005,400.00-498
Sep 24, 20255,210.005,410.004,900.005,400.005,400.00-0.18%1,365
Sep 23, 20255,200.005,420.005,200.005,410.005,410.00-0.18%8
Sep 22, 20255,410.005,500.005,230.005,420.005,420.000.18%64
Sep 19, 20255,470.005,550.005,210.005,410.005,410.001.50%629
Sep 18, 20255,240.005,590.005,240.005,330.005,330.00-3.96%1,642
Sep 17, 20255,800.005,800.005,200.005,550.005,550.00-4.15%962
Sep 16, 20255,990.005,990.005,270.005,790.005,790.00-0.17%86
Sep 15, 20255,400.006,000.005,200.005,800.005,800.004.50%393
Sep 12, 20256,000.006,000.005,400.005,550.005,550.00-6.72%526
Sep 11, 20255,800.005,990.005,020.005,950.005,950.002.59%1,159
Sep 10, 20255,400.006,000.005,400.005,800.005,800.008.61%235
Sep 9, 20255,200.005,340.005,010.005,340.005,340.00-3.44%181
Sep 8, 20255,530.005,530.005,200.005,530.005,530.00-0.18%157
Sep 5, 20255,200.005,570.005,200.005,540.005,540.002.59%469
Sep 4, 20255,090.005,800.005,000.005,400.005,400.005.88%3,031
Sep 3, 20254,685.005,380.004,620.005,100.005,100.008.86%3,786
Sep 2, 20254,595.004,685.004,500.004,685.004,685.001.85%1,345
Sep 1, 20254,505.004,695.004,400.004,600.004,600.00-0.33%1,148
Aug 29, 20254,600.004,785.004,500.004,615.004,615.00-3.75%1,043
Aug 28, 20254,830.004,830.004,600.004,795.004,795.00-0.83%280
Aug 27, 20254,890.005,000.004,600.004,835.004,835.00-1.12%7,560
Aug 26, 20254,900.005,090.004,700.004,890.004,890.00-3.17%508
Aug 25, 20254,900.005,960.004,815.005,050.005,050.00-2.70%2,637
Aug 22, 20255,040.005,190.004,830.005,190.005,190.003.80%966
Aug 21, 20254,800.005,040.004,800.005,000.005,000.00-1.38%1,331
Aug 20, 20255,000.005,090.004,900.005,070.005,070.00-0.39%1,510
Aug 19, 20255,110.005,200.005,010.005,090.005,090.00-0.39%548
Aug 18, 20255,590.005,590.004,910.005,110.005,110.00-8.59%4,060
Aug 14, 20255,600.005,600.005,220.005,590.005,590.00-93
Aug 13, 20255,600.005,600.005,590.005,590.005,590.001.64%13
Aug 12, 20255,600.005,600.005,220.005,500.005,500.001.85%14
Aug 11, 20255,400.005,430.005,010.005,400.005,400.00-3.40%8,862
Aug 8, 20255,110.005,590.005,110.005,590.005,590.004.10%2,765
Aug 7, 20255,150.005,370.005,150.005,370.005,370.001.32%631
Aug 6, 20255,120.005,320.005,120.005,300.005,300.000.38%458
Aug 5, 20255,300.005,300.005,170.005,280.005,280.00-0.19%204
Aug 4, 20255,400.005,400.005,030.005,290.005,290.001.73%4,153
Aug 1, 20255,240.005,550.005,100.005,200.005,200.00-6.64%6,163
Jul 31, 20255,590.005,600.005,050.005,570.005,570.00-2.28%2,753
Jul 30, 20255,700.005,700.005,400.005,700.005,700.00-4,386
Jul 29, 20255,740.005,740.005,510.005,700.005,700.00-0.70%1,774
Jul 28, 20255,800.005,800.005,430.005,740.005,740.00-1.03%1,537
Jul 25, 20255,680.005,800.005,550.005,800.005,800.001.93%62
Jul 24, 20255,670.005,890.005,510.005,690.005,690.000.35%829