Skip to main content
logo
KONASOL Co., Ltd. (XKON:176590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
+35.00 (1.36%)
At close: May 29, 2026

KONASOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,795.002,795.002,795.002,795.002,795.002.57%1
Apr 3, 20262,740.002,745.002,605.002,725.002,725.00-2.15%804
Apr 2, 20262,800.002,875.002,500.002,785.002,785.00-2.96%1,897
Apr 1, 20262,870.002,870.002,600.002,870.002,870.00-1,239
Mar 31, 20262,860.002,870.002,705.002,870.002,870.00-351
Mar 30, 20262,870.002,870.002,870.002,870.002,870.00-0.17%28
Mar 27, 20262,830.002,895.002,830.002,875.002,875.001.41%415
Mar 26, 20262,840.002,840.002,835.002,835.002,835.00-2.07%13
Mar 25, 20262,785.002,895.002,785.002,895.002,895.003.95%93
Mar 24, 20262,800.002,800.002,785.002,785.002,785.000.91%254
Mar 23, 20262,795.002,795.002,650.002,760.002,760.001.10%1,919
Mar 20, 20262,755.002,755.002,530.002,730.002,730.00-1.09%743
Mar 19, 20262,900.003,000.002,605.002,760.002,760.00-3.16%2,176
Mar 18, 20262,830.002,900.002,750.002,850.002,850.000.53%1,077