KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 1,622.00
+12.00 (0.75%)
At close: Jul 31, 2026
KONASOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,610.00 | 1,700.00 | 1,501.00 | 1,622.00 | 1,622.00 | 0.75% | 310 |
| Jul 30, 2026 | 1,600.00 | 1,649.00 | 1,500.00 | 1,610.00 | 1,610.00 | -1.83% | 39 |
| Jul 29, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | -8.89% | 93 |
| Jul 28, 2026 | 1,503.00 | 1,800.00 | 1,503.00 | 1,800.00 | 1,800.00 | 5.94% | 27 |
| Jul 27, 2026 | 1,699.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 5.86% | 224 |
| Jul 24, 2026 | 1,588.00 | 1,605.00 | 1,500.00 | 1,605.00 | 1,605.00 | - | 184 |
| Jul 23, 2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | - | 2,183 |
| Jul 22, 2026 | 1,600.00 | 1,658.00 | 1,501.00 | 1,605.00 | 1,605.00 | 0.31% | 6,012 |
| Jul 21, 2026 | 1,500.00 | 1,605.00 | 1,500.00 | 1,600.00 | 1,600.00 | -0.44% | 211 |
| Jul 20, 2026 | 1,609.00 | 1,609.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.12% | 13,010 |
| Jul 16, 2026 | 1,620.00 | 1,620.00 | 1,500.00 | 1,609.00 | 1,609.00 | -0.68% | 376 |
| Jul 15, 2026 | 1,615.00 | 1,679.00 | 1,531.00 | 1,620.00 | 1,620.00 | 0.31% | 507 |
| Jul 14, 2026 | 1,758.00 | 1,760.00 | 1,600.00 | 1,615.00 | 1,615.00 | -8.50% | 9,254 |
| Jul 13, 2026 | 1,700.00 | 1,765.00 | 1,700.00 | 1,765.00 | 1,765.00 | - | 649 |
| Jul 10, 2026 | 1,769.00 | 1,770.00 | 1,608.00 | 1,765.00 | 1,765.00 | -0.23% | 281 |
| Jul 9, 2026 | 1,780.00 | 1,780.00 | 1,655.00 | 1,769.00 | 1,769.00 | -1.72% | 596 |
| Jul 8, 2026 | 1,700.00 | 1,899.00 | 1,626.00 | 1,800.00 | 1,800.00 | - | 277 |
| Jul 7, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 264 |
| Jul 6, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 47 |
| Jul 3, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 16 |
| Jul 2, 2026 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | -2.17% | 3,832 |
| Jul 1, 2026 | 1,853.00 | 1,853.00 | 1,704.00 | 1,840.00 | 1,840.00 | -0.11% | 305 |
| Jun 30, 2026 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.27% | 78 |
| Jun 29, 2026 | 1,850.00 | 1,850.00 | 1,701.00 | 1,837.00 | 1,837.00 | -0.49% | 751 |
| Jun 26, 2026 | 1,867.00 | 1,867.00 | 1,589.00 | 1,846.00 | 1,846.00 | -1.23% | 1,289 |
| Jun 25, 2026 | 1,899.00 | 1,953.00 | 1,812.00 | 1,869.00 | 1,869.00 | -1.63% | 401 |
| Jun 24, 2026 | 1,999.00 | 1,999.00 | 1,809.00 | 1,900.00 | 1,900.00 | -2.06% | 892 |
| Jun 23, 2026 | 1,900.00 | 1,987.00 | 1,803.00 | 1,940.00 | 1,940.00 | -2.85% | 4,070 |
| Jun 22, 2026 | 1,901.00 | 2,050.00 | 1,900.00 | 1,997.00 | 1,997.00 | -1.63% | 4,901 |
| Jun 19, 2026 | 2,040.00 | 2,040.00 | 1,900.00 | 2,030.00 | 2,030.00 | 0.50% | 3,128 |
| Jun 18, 2026 | 1,998.00 | 2,020.00 | 1,980.00 | 2,020.00 | 2,020.00 | 5.93% | 283 |
| Jun 17, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,907.00 | 1,907.00 | 0.16% | 1,751 |
| Jun 16, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 1,904.00 | 1,904.00 | 0.21% | 48,958 |
| Jun 15, 2026 | 2,050.00 | 2,195.00 | 1,703.00 | 1,900.00 | 1,900.00 | -0.73% | 5,534 |
| Jun 12, 2026 | 1,975.00 | 2,100.00 | 1,801.00 | 1,914.00 | 1,914.00 | -2.30% | 3,432 |
| Jun 11, 2026 | 1,720.00 | 2,145.00 | 1,720.00 | 1,959.00 | 1,959.00 | 4.09% | 7,575 |
| Jun 10, 2026 | 1,631.00 | 1,951.00 | 1,631.00 | 1,882.00 | 1,882.00 | 6.51% | 1,186 |
| Jun 9, 2026 | 1,700.00 | 1,849.00 | 1,700.00 | 1,767.00 | 1,767.00 | 1.44% | 2,702 |
| Jun 8, 2026 | 1,800.00 | 1,896.00 | 1,700.00 | 1,742.00 | 1,742.00 | -12.42% | 24,016 |
| Jun 5, 2026 | 2,000.00 | 2,185.00 | 1,801.00 | 1,989.00 | 1,989.00 | -1.04% | 4,847 |
| Jun 4, 2026 | 2,395.00 | 2,395.00 | 2,000.00 | 2,010.00 | 2,010.00 | -14.29% | 6,152 |
| Jun 2, 2026 | 2,400.00 | 2,400.00 | 2,210.00 | 2,345.00 | 2,345.00 | -9.81% | 4,407 |
| Jun 1, 2026 | 2,650.00 | 2,650.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 109 |
| May 29, 2026 | 2,570.00 | 2,695.00 | 2,500.00 | 2,600.00 | 2,600.00 | 1.36% | 1,115 |
| May 28, 2026 | 2,600.00 | 2,600.00 | 2,305.00 | 2,565.00 | 2,565.00 | 3.43% | 80 |
| May 27, 2026 | 2,500.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,480.00 | -4.43% | 1,405 |
| May 26, 2026 | 2,795.00 | 2,795.00 | 2,425.00 | 2,595.00 | 2,595.00 | -7.16% | 2,173 |
| May 22, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,795.00 | 2,795.00 | 3.71% | 1,019 |
| May 21, 2026 | 2,575.00 | 2,800.00 | 2,520.00 | 2,695.00 | 2,695.00 | 4.66% | 651 |
| May 20, 2026 | 2,600.00 | 2,600.00 | 2,410.00 | 2,575.00 | 2,575.00 | -0.77% | 327 |