KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 2,400.00
+100.00 (4.35%)
At close: Sep 11, 2026
KONASOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |