Skip to main content
logo
KONASOL Co., Ltd. (XKON:176590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
+113.00 (5.93%)
At close: Jun 18, 2026

KONASOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,040.002,040.001,900.002,030.002,030.000.50%3,128
Jun 18, 20261,998.002,020.001,980.002,020.002,020.005.93%283
Jun 17, 20261,900.002,000.001,900.001,907.001,907.000.16%1,751
Jun 16, 20262,000.002,100.001,900.001,904.001,904.000.21%48,958
Jun 15, 20262,050.002,195.001,703.001,900.001,900.00-0.73%5,534
Jun 12, 20261,975.002,100.001,801.001,914.001,914.00-2.30%3,432
Jun 11, 20261,720.002,145.001,720.001,959.001,959.004.09%7,575
Jun 10, 20261,631.001,951.001,631.001,882.001,882.006.51%1,186
Jun 9, 20261,700.001,849.001,700.001,767.001,767.001.44%2,702
Jun 8, 20261,800.001,896.001,700.001,742.001,742.00-12.42%24,016
Jun 5, 20262,000.002,185.001,801.001,989.001,989.00-1.04%4,847
Jun 4, 20262,395.002,395.002,000.002,010.002,010.00-14.29%6,152
Jun 2, 20262,400.002,400.002,210.002,345.002,345.00-9.81%4,407
Jun 1, 20262,650.002,650.002,500.002,600.002,600.00-109
May 29, 20262,570.002,695.002,500.002,600.002,600.001.36%1,115
May 28, 20262,600.002,600.002,305.002,565.002,565.003.43%80
May 27, 20262,500.002,500.002,480.002,480.002,480.00-4.43%1,405
May 26, 20262,795.002,795.002,425.002,595.002,595.00-7.16%2,173
May 22, 20262,700.002,800.002,700.002,795.002,795.003.71%1,019
May 21, 20262,575.002,800.002,520.002,695.002,695.004.66%651
May 20, 20262,600.002,600.002,410.002,575.002,575.00-0.77%327
May 19, 20262,490.002,600.002,400.002,595.002,595.007.68%1,374
May 18, 20262,600.002,600.002,295.002,410.002,410.00-10.07%3,417
May 15, 20262,700.002,900.002,500.002,680.002,680.00-4.29%936
May 14, 20262,555.002,900.002,500.002,800.002,800.007.07%2,346
May 13, 20262,500.002,670.002,500.002,615.002,615.00-2.24%1,231
May 12, 20262,600.002,800.002,520.002,675.002,675.000.19%847
May 11, 20262,895.002,895.002,670.002,670.002,670.00-7.93%1,344
May 8, 20262,700.002,900.002,700.002,900.002,900.003.57%420
May 7, 20262,800.003,100.002,610.002,800.002,800.000.72%10,781
May 6, 20262,900.002,900.002,650.002,780.002,780.00-3.97%410
May 4, 20262,800.003,000.002,705.002,895.002,895.003.39%416
Apr 30, 20262,700.002,890.002,700.002,800.002,800.00-3.45%443
Apr 29, 20262,780.002,995.002,615.002,900.002,900.007.41%1,426
Apr 28, 20262,600.002,775.002,600.002,700.002,700.00-2.17%657
Apr 27, 20262,800.002,800.002,505.002,760.002,760.00-0.36%429
Apr 24, 20262,620.002,800.002,620.002,770.002,770.00-0.72%1,274
Apr 23, 20262,800.002,800.002,610.002,790.002,790.00-0.36%1,303
Apr 22, 20262,800.002,800.002,800.002,800.002,800.00-1,004
Apr 21, 20262,800.002,800.002,750.002,800.002,800.00-287
Apr 20, 20262,800.003,000.002,775.002,800.002,800.001.08%451
Apr 17, 20262,790.002,790.002,690.002,770.002,770.002.59%134
Apr 16, 20262,800.002,800.002,610.002,700.002,700.00-225
Apr 15, 20262,790.002,790.002,535.002,700.002,700.00-3.40%573
Apr 14, 20262,795.002,795.002,600.002,795.002,795.000.72%53
Apr 13, 20262,780.002,780.002,775.002,775.002,775.00-0.54%38
Apr 10, 20262,700.002,800.002,610.002,790.002,790.000.36%25
Apr 9, 20262,790.002,790.002,600.002,780.002,780.000.54%170
Apr 8, 20262,775.002,775.002,540.002,765.002,765.00-0.54%325
Apr 7, 20262,785.002,785.002,510.002,780.002,780.00-0.54%70