KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 1,999.00
+136.00 (7.30%)
At close: Oct 23, 2026
KONASOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,000.00 | 2,075.00 | 1,901.00 | 1,999.00 | 1,999.00 | 7.30% | 619 |
| Oct 22, 2026 | 2,010.00 | 2,080.00 | 1,820.00 | 1,863.00 | 1,863.00 | 1.25% | 219 |
| Oct 21, 2026 | 1,849.00 | 1,850.00 | 1,801.00 | 1,840.00 | 1,840.00 | -0.54% | 1,124 |
| Oct 20, 2026 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.32% | 31 |
| Oct 19, 2026 | 1,900.00 | 1,900.00 | 1,816.00 | 1,894.00 | 1,894.00 | 0.80% | 450 |
| Oct 16, 2026 | 1,997.00 | 1,997.00 | 1,807.00 | 1,879.00 | 1,879.00 | -0.79% | 494 |
| Oct 15, 2026 | 1,950.00 | 1,950.00 | 1,805.00 | 1,894.00 | 1,894.00 | -4.20% | 417 |
| Oct 14, 2026 | 1,960.00 | 1,977.00 | 1,811.00 | 1,977.00 | 1,977.00 | 8.81% | 1,751 |
| Oct 13, 2026 | 2,000.00 | 2,185.00 | 1,811.00 | 1,817.00 | 1,817.00 | -13.48% | 3,202 |
| Oct 12, 2026 | 2,200.00 | 2,300.00 | 2,075.00 | 2,100.00 | 2,100.00 | -4.11% | 662 |
| Oct 8, 2026 | 2,190.00 | 2,200.00 | 2,185.00 | 2,190.00 | 2,190.00 | -0.23% | 412 |
| Oct 7, 2026 | 2,200.00 | 2,200.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1.62% | 14 |
| Oct 6, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,160.00 | 2,160.00 | 10.15% | 93 |
| 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 |