Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,308.87 | 16,406.53 | 15,918.24 | 16,113.55 | 16,113.55 | 14,228 |
| 2024-07-25 | 16,601.84 | 16,601.84 | 16,025.66 | 16,211.21 | 16,211.21 | 22,151 |
| 2024-07-24 | 17,451.47 | 17,451.47 | 16,650.67 | 16,748.33 | 16,748.33 | 10,875 |
| 2024-07-23 | 16,943.65 | 17,412.40 | 16,797.16 | 16,904.58 | 16,904.58 | 11,709 |
| 2024-07-22 | 17,812.80 | 17,969.05 | 16,933.88 | 16,933.88 | 16,933.88 | 22,246 |
| 2024-07-19 | 17,422.17 | 17,676.08 | 17,090.13 | 17,676.08 | 17,676.08 | 15,170 |
| 2024-07-18 | 18,047.18 | 18,056.95 | 17,080.37 | 17,422.17 | 17,422.17 | 34,906 |
| 2024-07-17 | 18,584.30 | 18,740.55 | 18,047.18 | 18,056.95 | 18,056.95 | 27,361 |
| 2024-07-16 | 18,750.32 | 19,043.29 | 18,535.47 | 18,613.60 | 18,613.60 | 20,528 |
| 2024-07-15 | 19,248.37 | 19,287.44 | 18,721.02 | 18,808.91 | 18,808.91 | 22,353 |
| 2024-07-12 | 19,053.06 | 19,775.72 | 19,013.99 | 19,199.54 | 19,199.54 | 26,095 |
| 2024-07-11 | 19,189.78 | 19,678.07 | 19,053.06 | 19,053.06 | 19,053.06 | 16,444 |
| 2024-07-10 | 19,316.73 | 19,414.39 | 18,935.87 | 19,189.78 | 19,189.78 | 15,148 |
| 2024-07-09 | 19,433.92 | 19,678.07 | 19,219.07 | 19,316.73 | 19,316.73 | 17,010 |
| 2024-07-08 | 18,916.34 | 19,971.04 | 18,750.32 | 19,629.24 | 19,629.24 | 30,053 |
| 2024-07-05 | 18,799.15 | 19,043.29 | 18,574.53 | 18,721.02 | 18,721.02 | 25,167 |
| 2024-07-04 | 19,346.03 | 19,775.72 | 18,896.80 | 18,896.80 | 18,896.80 | 42,273 |
| 2024-07-03 | 19,873.38 | 20,019.87 | 19,492.52 | 19,531.58 | 19,531.58 | 25,854 |
| 2024-07-02 | 20,508.16 | 20,508.16 | 19,629.24 | 19,873.38 | 19,873.38 | 21,098 |
| 2024-07-01 | 19,922.21 | 20,752.30 | 19,873.38 | 20,508.16 | 20,508.16 | 30,381 |
| 2024-06-28 | 20,410.50 | 20,898.79 | 20,068.70 | 20,117.53 | 20,117.53 | 18,709 |
| 2024-06-27 | 20,703.48 | 21,289.42 | 20,117.53 | 20,410.50 | 20,410.50 | 32,798 |
| 2024-06-26 | 20,556.99 | 21,240.59 | 20,264.01 | 20,264.01 | 20,264.01 | 37,256 |
| 2024-06-25 | 19,248.37 | 21,924.20 | 19,248.37 | 20,849.96 | 20,849.96 | 112,438 |
| 2024-06-24 | 19,678.07 | 20,019.87 | 19,228.84 | 19,248.37 | 19,248.37 | 34,387 |
| 2024-06-21 | 20,898.79 | 20,898.79 | 19,678.07 | 19,678.07 | 19,678.07 | 33,464 |
| 2024-06-20 | 20,849.96 | 20,898.79 | 20,312.84 | 20,312.84 | 20,312.84 | 25,290 |
| 2024-06-19 | 20,654.65 | 20,703.48 | 20,068.70 | 20,654.65 | 20,654.65 | 31,523 |
| 2024-06-18 | 21,777.71 | 21,777.71 | 20,605.82 | 20,752.30 | 20,752.30 | 38,035 |
| 2024-06-17 | 22,217.17 | 22,363.66 | 21,533.57 | 21,533.57 | 21,533.57 | 18,339 |
| 2024-06-14 | 22,510.15 | 22,656.63 | 21,875.37 | 22,217.17 | 22,217.17 | 29,761 |
| 2024-06-13 | 22,558.98 | 22,656.63 | 21,973.03 | 22,461.32 | 22,461.32 | 25,266 |
| 2024-06-12 | 22,754.29 | 22,949.61 | 22,168.34 | 22,510.15 | 22,510.15 | 27,126 |
| 2024-06-11 | 21,631.23 | 22,656.63 | 21,484.74 | 22,070.69 | 22,070.69 | 28,940 |
| 2024-06-10 | 22,119.51 | 22,119.51 | 21,484.74 | 21,631.23 | 21,631.23 | 21,651 |
| 2024-06-07 | 21,728.88 | 22,266.00 | 21,728.88 | 22,119.51 | 22,119.51 | 23,823 |
| 2024-06-05 | 21,680.05 | 21,875.37 | 21,289.42 | 21,826.54 | 21,826.54 | 22,359 |
| 2024-06-04 | 21,875.37 | 21,924.20 | 21,338.25 | 21,777.71 | 21,777.71 | 18,161 |
| 2024-06-03 | 21,484.74 | 21,973.03 | 21,484.74 | 21,875.37 | 21,875.37 | 14,483 |
| 2024-05-31 | 21,826.54 | 22,217.17 | 21,582.40 | 21,680.05 | 21,680.05 | 19,979 |
| 2024-05-30 | 22,266.00 | 22,363.66 | 21,973.03 | 21,973.03 | 21,973.03 | 15,330 |
| 2024-05-29 | 22,558.98 | 22,558.98 | 22,217.17 | 22,461.32 | 22,461.32 | 19,577 |
| 2024-05-28 | 22,363.66 | 23,047.26 | 22,314.83 | 22,558.98 | 22,558.98 | 22,974 |
| 2024-05-27 | 22,461.32 | 22,510.15 | 21,875.37 | 22,363.66 | 22,363.66 | 26,682 |
| 2024-05-24 | 22,705.46 | 22,803.12 | 22,266.00 | 22,363.66 | 22,363.66 | 27,073 |
| 2024-05-23 | 23,047.26 | 23,340.24 | 22,656.63 | 22,949.61 | 22,949.61 | 19,822 |
| 2024-05-22 | 23,486.73 | 23,535.55 | 22,949.61 | 22,949.61 | 22,949.61 | 21,211 |
| 2024-05-21 | 24,414.48 | 24,609.79 | 23,389.07 | 23,389.07 | 23,389.07 | 25,731 |
| 2024-05-20 | 24,072.67 | 24,170.33 | 23,584.38 | 23,975.01 | 23,975.01 | 20,866 |
| 2024-05-17 | 24,902.76 | 24,902.76 | 24,023.84 | 24,072.67 | 24,072.67 | 23,487 |
| 2024-05-16 | 25,830.51 | 25,879.34 | 24,902.76 | 25,000.42 | 25,000.42 | 40,408 |
| 2024-05-14 | 25,195.74 | 25,879.34 | 25,000.42 | 25,391.05 | 25,391.05 | 61,039 |
| 2024-05-13 | 23,584.38 | 25,684.03 | 23,584.38 | 25,244.57 | 25,244.57 | 105,656 |
| 2024-05-10 | 24,267.99 | 24,609.79 | 23,584.38 | 23,779.70 | 23,779.70 | 31,625 |
| 2024-05-09 | 24,707.45 | 24,707.45 | 24,072.67 | 24,072.67 | 24,072.67 | 26,210 |
| 2024-05-08 | 24,219.16 | 25,244.57 | 24,072.67 | 24,707.45 | 24,707.45 | 43,690 |
| 2024-05-07 | 24,560.96 | 24,902.76 | 24,170.33 | 24,365.65 | 24,365.65 | 30,370 |
| 2024-05-03 | 24,121.50 | 24,463.30 | 23,877.36 | 24,170.33 | 24,170.33 | 35,821 |
| 2024-05-02 | 23,437.90 | 23,975.01 | 23,144.92 | 23,877.36 | 23,877.36 | 23,977 |
| 2024-04-30 | 23,242.58 | 23,730.87 | 23,242.58 | 23,437.90 | 23,437.90 | 26,145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.