KONASOL Co., Ltd. (XKON:176590)
South Korea · Delayed Price · Currency is KRW 1,769.00
-31.00 (-1.72%)
At close: Jul 9, 2026
KONASOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,490.00 | 2,600.00 | 2,400.00 | 2,595.00 | 2,595.00 | 7.68% | 1,374 |
| May 18, 2026 | 2,600.00 | 2,600.00 | 2,295.00 | 2,410.00 | 2,410.00 | -10.07% | 3,417 |
| May 15, 2026 | 2,700.00 | 2,900.00 | 2,500.00 | 2,680.00 | 2,680.00 | -4.29% | 936 |
| May 14, 2026 | 2,555.00 | 2,900.00 | 2,500.00 | 2,800.00 | 2,800.00 | 7.07% | 2,346 |
| May 13, 2026 | 2,500.00 | 2,670.00 | 2,500.00 | 2,615.00 | 2,615.00 | -2.24% | 1,231 |
| May 12, 2026 | 2,600.00 | 2,800.00 | 2,520.00 | 2,675.00 | 2,675.00 | 0.19% | 847 |
| May 11, 2026 | 2,895.00 | 2,895.00 | 2,670.00 | 2,670.00 | 2,670.00 | -7.93% | 1,344 |
| May 8, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 3.57% | 420 |
| May 7, 2026 | 2,800.00 | 3,100.00 | 2,610.00 | 2,800.00 | 2,800.00 | 0.72% | 10,781 |
| May 6, 2026 | 2,900.00 | 2,900.00 | 2,650.00 | 2,780.00 | 2,780.00 | -3.97% | 410 |
| May 4, 2026 | 2,800.00 | 3,000.00 | 2,705.00 | 2,895.00 | 2,895.00 | 3.39% | 416 |
| Apr 30, 2026 | 2,700.00 | 2,890.00 | 2,700.00 | 2,800.00 | 2,800.00 | -3.45% | 443 |
| Apr 29, 2026 | 2,780.00 | 2,995.00 | 2,615.00 | 2,900.00 | 2,900.00 | 7.41% | 1,426 |
| Apr 28, 2026 | 2,600.00 | 2,775.00 | 2,600.00 | 2,700.00 | 2,700.00 | -2.17% | 657 |