KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 4,485.00
+85.00 (1.93%)
At close: Nov 19, 2025
KONASOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,300.00 | 4,580.00 | 4,000.00 | 4,195.00 | 4,195.00 | -6.47% | 5,426 |
| Nov 20, 2025 | 4,500.00 | 4,500.00 | 4,485.00 | 4,485.00 | 4,485.00 | - | 136 |
| Nov 19, 2025 | 4,485.00 | 4,485.00 | 4,400.00 | 4,485.00 | 4,485.00 | 1.93% | 111 |
| Nov 18, 2025 | 4,290.00 | 4,400.00 | 4,150.00 | 4,400.00 | 4,400.00 | 1.73% | 3,651 |
| Nov 17, 2025 | 4,550.00 | 4,560.00 | 4,100.00 | 4,325.00 | 4,325.00 | -4.63% | 3,787 |
| Nov 14, 2025 | 4,500.00 | 4,800.00 | 4,155.00 | 4,535.00 | 4,535.00 | -3.51% | 1,660 |
| Nov 13, 2025 | 5,000.00 | 5,000.00 | 4,400.00 | 4,700.00 | 4,700.00 | -5.91% | 55 |
| Nov 12, 2025 | 4,800.00 | 4,995.00 | 4,800.00 | 4,995.00 | 4,995.00 | 4.06% | 31 |
| Nov 11, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 1,222 |
| Nov 10, 2025 | 4,700.00 | 4,900.00 | 4,300.00 | 4,900.00 | 4,900.00 | 4.26% | 451 |
| Nov 7, 2025 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 4.44% | 122 |
| Nov 6, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -0.88% | 759 |
| Nov 5, 2025 | 4,750.00 | 5,450.00 | 4,155.00 | 4,540.00 | 4,540.00 | -4.42% | 871 |
| Nov 4, 2025 | 4,700.00 | 4,900.00 | 4,600.00 | 4,750.00 | 4,750.00 | 1.39% | 149 |
| Nov 3, 2025 | 4,650.00 | 4,890.00 | 4,215.00 | 4,685.00 | 4,685.00 | -4.39% | 3,181 |
| Oct 31, 2025 | 4,620.00 | 4,900.00 | 4,620.00 | 4,900.00 | 4,900.00 | - | 6 |
| Oct 30, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 103 |
| Oct 29, 2025 | 4,305.00 | 5,480.00 | 4,305.00 | 4,800.00 | 4,800.00 | 0.31% | 68 |
| Oct 28, 2025 | 4,895.00 | 4,895.00 | 4,500.00 | 4,785.00 | 4,785.00 | -1.14% | 2,006 |
| Oct 27, 2025 | 4,845.00 | 4,845.00 | 4,700.00 | 4,840.00 | 4,840.00 | 0.83% | 272 |
| Oct 24, 2025 | 4,720.00 | 4,900.00 | 4,605.00 | 4,800.00 | 4,800.00 | -2.04% | 2,793 |
| Oct 23, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 0.20% | 359 |
| Oct 22, 2025 | 5,000.00 | 5,000.00 | 4,755.00 | 4,890.00 | 4,890.00 | -2.00% | 954 |
| Oct 21, 2025 | 4,995.00 | 5,000.00 | 4,700.00 | 4,990.00 | 4,990.00 | 3.96% | 1,041 |
| Oct 20, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,740 |
| Oct 17, 2025 | 4,970.00 | 4,975.00 | 4,500.00 | 4,800.00 | 4,800.00 | -3.81% | 672 |
| Oct 16, 2025 | 4,985.00 | 4,990.00 | 4,700.00 | 4,990.00 | 4,990.00 | - | 306 |
| Oct 15, 2025 | 5,090.00 | 5,100.00 | 4,600.00 | 4,990.00 | 4,990.00 | 0.60% | 1,006 |
| Oct 14, 2025 | 5,600.00 | 5,780.00 | 4,960.00 | 4,960.00 | 4,960.00 | -14.48% | 2,944 |
| Oct 13, 2025 | 5,590.00 | 5,990.00 | 5,400.00 | 5,800.00 | 5,800.00 | 3.76% | 128 |
| Oct 10, 2025 | 5,600.00 | 5,600.00 | 5,210.00 | 5,590.00 | 5,590.00 | 1.64% | 4 |
| Oct 2, 2025 | 5,270.00 | 5,980.00 | 5,040.00 | 5,500.00 | 5,500.00 | 5.77% | 5,737 |
| Oct 1, 2025 | 4,660.00 | 5,370.00 | 4,660.00 | 5,200.00 | 5,200.00 | -3.17% | 20 |
| Sep 30, 2025 | 5,110.00 | 5,370.00 | 5,110.00 | 5,370.00 | 5,370.00 | - | 965 |
| Sep 29, 2025 | 5,380.00 | 5,380.00 | 5,150.00 | 5,370.00 | 5,370.00 | -0.19% | 780 |
| Sep 26, 2025 | 5,060.00 | 5,380.00 | 5,050.00 | 5,380.00 | 5,380.00 | -0.37% | 1,533 |
| Sep 25, 2025 | 5,410.00 | 5,410.00 | 5,020.00 | 5,400.00 | 5,400.00 | - | 498 |
| Sep 24, 2025 | 5,210.00 | 5,410.00 | 4,900.00 | 5,400.00 | 5,400.00 | -0.18% | 1,365 |
| Sep 23, 2025 | 5,200.00 | 5,420.00 | 5,200.00 | 5,410.00 | 5,410.00 | -0.18% | 8 |
| Sep 22, 2025 | 5,410.00 | 5,500.00 | 5,230.00 | 5,420.00 | 5,420.00 | 0.18% | 64 |
| Sep 19, 2025 | 5,470.00 | 5,550.00 | 5,210.00 | 5,410.00 | 5,410.00 | 1.50% | 629 |
| Sep 18, 2025 | 5,240.00 | 5,590.00 | 5,240.00 | 5,330.00 | 5,330.00 | -3.96% | 1,642 |
| Sep 17, 2025 | 5,800.00 | 5,800.00 | 5,200.00 | 5,550.00 | 5,550.00 | -4.15% | 962 |
| Sep 16, 2025 | 5,990.00 | 5,990.00 | 5,270.00 | 5,790.00 | 5,790.00 | -0.17% | 86 |
| Sep 15, 2025 | 5,400.00 | 6,000.00 | 5,200.00 | 5,800.00 | 5,800.00 | 4.50% | 393 |
| 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 |