KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 5,550.00
-400.00 (-6.72%)
At close: Sep 12, 2025
KONASOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,000.00 | 6,000.00 | 5,400.00 | 5,550.00 | 5,550.00 | -6.72% | 526 |
| Sep 11, 2025 | 5,800.00 | 5,990.00 | 5,020.00 | 5,950.00 | 5,950.00 | 2.59% | 1,159 |
| Sep 10, 2025 | 5,400.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 8.61% | 235 |
| Sep 9, 2025 | 5,200.00 | 5,340.00 | 5,010.00 | 5,340.00 | 5,340.00 | -3.44% | 181 |
| Sep 8, 2025 | 5,530.00 | 5,530.00 | 5,200.00 | 5,530.00 | 5,530.00 | -0.18% | 157 |
| Sep 5, 2025 | 5,200.00 | 5,570.00 | 5,200.00 | 5,540.00 | 5,540.00 | 2.59% | 469 |
| Sep 4, 2025 | 5,090.00 | 5,800.00 | 5,000.00 | 5,400.00 | 5,400.00 | 5.88% | 3,031 |
| Sep 3, 2025 | 4,685.00 | 5,380.00 | 4,620.00 | 5,100.00 | 5,100.00 | 8.86% | 3,786 |
| Sep 2, 2025 | 4,595.00 | 4,685.00 | 4,500.00 | 4,685.00 | 4,685.00 | 1.85% | 1,345 |
| Sep 1, 2025 | 4,505.00 | 4,695.00 | 4,400.00 | 4,600.00 | 4,600.00 | -0.33% | 1,148 |
| Aug 29, 2025 | 4,600.00 | 4,785.00 | 4,500.00 | 4,615.00 | 4,615.00 | -3.75% | 1,043 |
| Aug 28, 2025 | 4,830.00 | 4,830.00 | 4,600.00 | 4,795.00 | 4,795.00 | -0.83% | 280 |
| Aug 27, 2025 | 4,890.00 | 5,000.00 | 4,600.00 | 4,835.00 | 4,835.00 | -1.12% | 7,560 |
| Aug 26, 2025 | 4,900.00 | 5,090.00 | 4,700.00 | 4,890.00 | 4,890.00 | -3.17% | 508 |
| Aug 25, 2025 | 4,900.00 | 5,960.00 | 4,815.00 | 5,050.00 | 5,050.00 | -2.70% | 2,637 |
| Aug 22, 2025 | 5,040.00 | 5,190.00 | 4,830.00 | 5,190.00 | 5,190.00 | 3.80% | 966 |
| Aug 21, 2025 | 4,800.00 | 5,040.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.38% | 1,331 |
| Aug 20, 2025 | 5,000.00 | 5,090.00 | 4,900.00 | 5,070.00 | 5,070.00 | -0.39% | 1,510 |
| Aug 19, 2025 | 5,110.00 | 5,200.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.39% | 548 |
| Aug 18, 2025 | 5,590.00 | 5,590.00 | 4,910.00 | 5,110.00 | 5,110.00 | -8.59% | 4,060 |
| Aug 14, 2025 | 5,600.00 | 5,600.00 | 5,220.00 | 5,590.00 | 5,590.00 | - | 93 |
| Aug 13, 2025 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1.64% | 13 |
| Aug 12, 2025 | 5,600.00 | 5,600.00 | 5,220.00 | 5,500.00 | 5,500.00 | 1.85% | 14 |
| Aug 11, 2025 | 5,400.00 | 5,430.00 | 5,010.00 | 5,400.00 | 5,400.00 | -3.40% | 8,862 |
| Aug 8, 2025 | 5,110.00 | 5,590.00 | 5,110.00 | 5,590.00 | 5,590.00 | 4.10% | 2,765 |
| Aug 7, 2025 | 5,150.00 | 5,370.00 | 5,150.00 | 5,370.00 | 5,370.00 | 1.32% | 631 |
| Aug 6, 2025 | 5,120.00 | 5,320.00 | 5,120.00 | 5,300.00 | 5,300.00 | 0.38% | 458 |
| Aug 5, 2025 | 5,300.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.19% | 204 |
| Aug 4, 2025 | 5,400.00 | 5,400.00 | 5,030.00 | 5,290.00 | 5,290.00 | 1.73% | 4,153 |
| Aug 1, 2025 | 5,240.00 | 5,550.00 | 5,100.00 | 5,200.00 | 5,200.00 | -6.64% | 6,163 |
| Jul 31, 2025 | 5,590.00 | 5,600.00 | 5,050.00 | 5,570.00 | 5,570.00 | -2.28% | 2,753 |
| Jul 30, 2025 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | - | 4,386 |
| Jul 29, 2025 | 5,740.00 | 5,740.00 | 5,510.00 | 5,700.00 | 5,700.00 | -0.70% | 1,774 |
| Jul 28, 2025 | 5,800.00 | 5,800.00 | 5,430.00 | 5,740.00 | 5,740.00 | -1.03% | 1,537 |
| Jul 25, 2025 | 5,680.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 1.93% | 62 |
| Jul 24, 2025 | 5,670.00 | 5,890.00 | 5,510.00 | 5,690.00 | 5,690.00 | 0.35% | 829 |
| Jul 23, 2025 | 5,980.00 | 5,980.00 | 5,160.00 | 5,670.00 | 5,670.00 | -5.34% | 5,615 |
| Jul 22, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 25 |
| Jul 21, 2025 | 5,770.00 | 6,000.00 | 5,770.00 | 5,990.00 | 5,990.00 | 1.53% | 250 |
| Jul 18, 2025 | 6,000.00 | 6,000.00 | 5,650.00 | 5,900.00 | 5,900.00 | 0.17% | 2,936 |
| Jul 17, 2025 | 5,780.00 | 5,930.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.55% | 498 |
| Jul 16, 2025 | 5,810.00 | 6,030.00 | 5,700.00 | 5,800.00 | 5,800.00 | -4.45% | 3,253 |
| Jul 15, 2025 | 6,180.00 | 6,180.00 | 5,820.00 | 6,070.00 | 6,070.00 | -1.14% | 1,533 |
| Jul 14, 2025 | 6,140.00 | 6,140.00 | 5,900.00 | 6,140.00 | 6,140.00 | -0.65% | 513 |
| Jul 11, 2025 | 6,090.00 | 6,290.00 | 5,820.00 | 6,180.00 | 6,180.00 | -0.16% | 2,615 |
| Jul 10, 2025 | 6,400.00 | 6,400.00 | 5,850.00 | 6,190.00 | 6,190.00 | 0.65% | 2,358 |
| Jul 9, 2025 | 6,020.00 | 6,400.00 | 6,010.00 | 6,150.00 | 6,150.00 | -1.60% | 3,761 |
| Jul 8, 2025 | 6,580.00 | 6,580.00 | 6,000.00 | 6,250.00 | 6,250.00 | -5.16% | 2,676 |
| Jul 7, 2025 | 6,200.00 | 6,600.00 | 5,800.00 | 6,590.00 | 6,590.00 | - | 5,984 |
| Jul 4, 2025 | 6,600.00 | 6,600.00 | 5,900.00 | 6,590.00 | 6,590.00 | 2.97% | 1,380 |