KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 1,961.00
-114.00 (-5.49%)
At close: Oct 2, 2026
KONASOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,110.00 | 2,115.00 | 1,903.00 | 1,961.00 | 1,961.00 | -5.49% | 2,203 |
| Oct 1, 2026 | 2,295.00 | 2,295.00 | 2,005.00 | 2,075.00 | 2,075.00 | -5.03% | 1,292 |
| Sep 30, 2026 | 2,300.00 | 2,400.00 | 2,120.00 | 2,185.00 | 2,185.00 | -10.27% | 4,277 |
| Sep 29, 2026 | 2,445.00 | 2,445.00 | 2,300.00 | 2,435.00 | 2,435.00 | 1.46% | 34 |
| Sep 28, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.21% | 236 |
| Sep 23, 2026 | 2,500.00 | 2,500.00 | 2,300.00 | 2,395.00 | 2,395.00 | -0.21% | 22 |
| Sep 22, 2026 | 2,500.00 | 2,590.00 | 2,300.00 | 2,400.00 | 2,400.00 | -4.00% | 320 |
| Sep 21, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 0.20% | 13 |
| Sep 18, 2026 | 2,490.00 | 2,495.00 | 2,205.00 | 2,495.00 | 2,495.00 | 0.40% | 2,707 |
| Sep 17, 2026 | 2,800.00 | 3,070.00 | 2,320.00 | 2,485.00 | 2,485.00 | -8.64% | 1,940 |
| Sep 16, 2026 | 2,400.00 | 2,720.00 | 2,400.00 | 2,720.00 | 2,720.00 | 13.33% | 206 |
| Sep 15, 2026 | 2,500.00 | 2,600.00 | 2,200.00 | 2,400.00 | 2,400.00 | -3.81% | 1,864 |
| Sep 14, 2026 | 2,500.00 | 2,500.00 | 2,300.00 | 2,495.00 | 2,495.00 | 3.96% | 1,095 |
| Sep 11, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 46 |
| Sep 10, 2026 | 2,500.00 | 2,500.00 | 2,200.00 | 2,300.00 | 2,300.00 | -3.77% | 38 |
| Sep 9, 2026 | 2,300.00 | 2,400.00 | 2,000.00 | 2,390.00 | 2,390.00 | 8.64% | 2,223 |
| Sep 8, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | - | 55 |
| Sep 7, 2026 | 2,300.00 | 2,400.00 | 2,100.00 | 2,200.00 | 2,200.00 | -2.00% | 101 |
| Sep 4, 2026 | 2,245.00 | 2,245.00 | 2,100.00 | 2,245.00 | 2,245.00 | 2.05% | 54 |
| Sep 3, 2026 | 2,200.00 | 2,500.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.92% | 59 |
| Sep 2, 2026 | 2,180.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | 0.23% | 939 |
| Sep 1, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,175.00 | 2,175.00 | 4.82% | 850 |
| Aug 31, 2026 | 2,090.00 | 2,150.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.72% | 1,184 |
| Aug 28, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | -3.46% | 1,741 |
| Aug 27, 2026 | 2,195.00 | 2,195.00 | 2,165.00 | 2,165.00 | 2,165.00 | -0.23% | 123 |
| Aug 26, 2026 | 2,295.00 | 2,295.00 | 1,902.00 | 2,170.00 | 2,170.00 | -0.69% | 882 |
| Aug 25, 2026 | 2,190.00 | 2,190.00 | 2,185.00 | 2,185.00 | 2,185.00 | 4.05% | 288 |
| Aug 24, 2026 | 2,290.00 | 2,290.00 | 2,015.00 | 2,100.00 | 2,100.00 | -5.83% | 189 |
| Aug 21, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,230.00 | 2,230.00 | -0.67% | 15 |
| Aug 20, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,245.00 | 2,245.00 | -6.07% | 52,572 |
| Aug 19, 2026 | 2,400.00 | 2,400.00 | 2,015.00 | 2,390.00 | 2,390.00 | 0.84% | 50,038 |
| Aug 18, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,370.00 | 2,370.00 | - | 378 |
| Aug 14, 2026 | 2,400.00 | 2,490.00 | 2,100.00 | 2,370.00 | 2,370.00 | -0.21% | 1,599 |
| Aug 13, 2026 | 2,500.00 | 2,600.00 | 2,035.00 | 2,375.00 | 2,375.00 | 4.17% | 2,609 |
| Aug 12, 2026 | 2,200.00 | 2,295.00 | 2,180.00 | 2,280.00 | 2,280.00 | 14.11% | 3,742 |
| Aug 11, 2026 | 1,800.00 | 1,998.00 | 1,800.00 | 1,998.00 | 1,998.00 | 14.96% | 7,111 |
| Aug 10, 2026 | 1,680.00 | 1,738.00 | 1,650.00 | 1,738.00 | 1,738.00 | 14.95% | 17,349 |
| Aug 7, 2026 | 1,650.00 | 1,700.00 | 1,512.00 | 1,512.00 | 1,512.00 | -8.36% | 6,811 |
| Aug 6, 2026 | 1,540.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,650.00 | - | 831 |
| Aug 5, 2026 | 1,620.00 | 1,700.00 | 1,530.00 | 1,650.00 | 1,650.00 | 1.85% | 5,984 |
| Aug 4, 2026 | 1,501.00 | 1,620.00 | 1,501.00 | 1,620.00 | 1,620.00 | - | 64 |
| Aug 3, 2026 | 1,627.00 | 1,627.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.12% | 96 |
| 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 |