Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23,144.92 | 23,975.01 | 23,144.92 | 23,535.55 | 23,535.55 | 32,042 |
| 2024-04-26 | 23,535.55 | 23,633.21 | 22,803.12 | 22,998.44 | 22,998.44 | 23,052 |
| 2024-04-25 | 23,779.70 | 23,877.36 | 23,096.09 | 23,291.41 | 23,291.41 | 30,628 |
| 2024-04-24 | 23,291.41 | 23,975.01 | 23,291.41 | 23,926.19 | 23,926.19 | 37,299 |
| 2024-04-23 | 22,998.44 | 23,828.53 | 22,900.78 | 23,047.26 | 23,047.26 | 28,255 |
| 2024-04-22 | 22,266.00 | 23,047.26 | 22,266.00 | 23,047.26 | 23,047.26 | 26,519 |
| 2024-04-19 | 23,193.75 | 23,486.73 | 21,826.54 | 22,266.00 | 22,266.00 | 54,765 |
| 2024-04-18 | 22,851.95 | 23,437.90 | 22,363.66 | 23,144.92 | 23,144.92 | 44,091 |
| 2024-04-17 | 22,314.83 | 22,998.44 | 22,168.34 | 22,803.12 | 22,803.12 | 62,909 |
| 2024-04-16 | 22,803.12 | 22,900.78 | 22,021.86 | 22,217.17 | 22,217.17 | 44,396 |
| 2024-04-15 | 23,584.38 | 23,828.53 | 22,803.12 | 22,900.78 | 22,900.78 | 73,853 |
| 2024-04-12 | 24,658.62 | 24,805.11 | 23,877.36 | 24,023.84 | 24,023.84 | 54,016 |
| 2024-04-11 | 24,805.11 | 24,805.11 | 23,486.73 | 24,512.13 | 24,512.13 | 41,514 |
| 2024-04-09 | 25,342.23 | 25,439.88 | 24,707.45 | 24,805.11 | 24,805.11 | 29,162 |
| 2024-04-08 | 25,635.20 | 25,830.51 | 24,805.11 | 25,098.08 | 25,098.08 | 32,547 |
| 2024-04-05 | 26,318.80 | 26,367.63 | 25,391.05 | 25,635.20 | 25,635.20 | 43,689 |
| 2024-04-04 | 26,562.95 | 26,807.09 | 26,318.80 | 26,562.95 | 26,562.95 | 25,454 |
| 2024-04-03 | 27,393.04 | 27,393.04 | 26,318.80 | 26,807.09 | 26,807.09 | 40,940 |
| 2024-04-02 | 27,978.99 | 27,978.99 | 27,002.41 | 27,344.21 | 27,344.21 | 29,333 |
| 2024-04-01 | 27,295.38 | 27,832.50 | 27,051.24 | 27,783.67 | 27,783.67 | 32,590 |
| 2024-03-29 | 27,441.87 | 27,490.70 | 26,953.58 | 27,051.24 | 27,051.24 | 31,813 |
| 2024-03-28 | 27,637.19 | 27,637.19 | 26,953.58 | 27,393.04 | 27,393.04 | 35,950 |
| 2024-03-27 | 28,076.65 | 28,076.65 | 26,855.92 | 27,246.55 | 27,246.55 | 66,141 |
| 2024-03-26 | 28,027.82 | 28,174.30 | 27,783.67 | 27,832.50 | 27,832.50 | 31,243 |
| 2024-03-25 | 28,564.94 | 28,564.94 | 27,832.50 | 27,881.33 | 27,881.33 | 46,821 |
| 2024-03-22 | 29,004.40 | 29,395.03 | 28,320.79 | 28,613.76 | 28,613.77 | 74,736 |
| 2024-03-21 | 29,150.88 | 29,443.86 | 28,809.08 | 29,004.40 | 29,004.40 | 41,318 |
| 2024-03-20 | 29,248.54 | 29,297.37 | 28,906.74 | 29,053.23 | 29,053.23 | 31,685 |
| 2024-03-19 | 29,443.86 | 29,443.86 | 28,955.57 | 29,102.05 | 29,102.05 | 36,214 |
| 2024-03-18 | 30,029.80 | 30,127.46 | 28,809.08 | 29,443.86 | 29,443.86 | 59,479 |
| 2024-03-15 | 29,932.15 | 32,861.88 | 29,297.37 | 29,932.15 | 29,932.15 | 314,367 |
| 2024-03-14 | 29,980.98 | 30,029.80 | 29,102.05 | 29,932.15 | 29,932.15 | 41,986 |
| 2024-03-13 | 28,564.94 | 30,176.29 | 28,564.94 | 29,736.83 | 29,736.83 | 85,812 |
| 2024-03-12 | 28,223.13 | 28,857.91 | 28,174.30 | 28,467.28 | 28,467.28 | 38,972 |
| 2024-03-11 | 29,053.23 | 29,102.05 | 28,125.48 | 28,125.48 | 28,125.48 | 63,505 |
| 2024-03-08 | 29,834.49 | 29,932.15 | 28,906.74 | 29,053.23 | 29,053.23 | 71,702 |
| 2024-03-07 | 29,932.15 | 30,078.63 | 29,297.37 | 29,639.17 | 29,639.17 | 49,780 |
| 2024-03-06 | 29,688.00 | 30,615.75 | 29,688.00 | 29,785.66 | 29,785.66 | 42,169 |
| 2024-03-05 | 30,273.95 | 30,859.90 | 29,639.17 | 29,688.00 | 29,688.00 | 53,996 |
| 2024-03-04 | 29,785.66 | 30,469.27 | 29,785.66 | 30,273.95 | 30,273.95 | 38,984 |
| 2024-02-29 | 30,273.95 | 30,518.09 | 29,492.69 | 29,590.34 | 29,590.34 | 84,572 |
| 2024-02-28 | 31,689.99 | 31,934.13 | 29,980.98 | 30,615.75 | 30,615.75 | 86,864 |
| 2024-02-27 | 33,301.34 | 33,301.34 | 31,494.67 | 31,494.67 | 31,494.67 | 100,684 |
| 2024-02-26 | 31,934.13 | 33,594.32 | 31,934.13 | 33,594.32 | 33,594.32 | 98,834 |
| 2024-02-23 | 33,740.80 | 33,740.80 | 32,178.28 | 32,178.28 | 32,178.28 | 66,750 |
| 2024-02-22 | 32,178.28 | 33,008.37 | 31,689.99 | 32,959.54 | 32,959.54 | 88,150 |
| 2024-02-21 | 31,543.50 | 32,129.45 | 31,201.70 | 31,641.16 | 31,641.16 | 46,884 |
| 2024-02-20 | 32,031.79 | 32,275.94 | 31,348.19 | 31,641.16 | 31,641.16 | 69,694 |
| 2024-02-19 | 33,008.37 | 33,350.17 | 32,324.77 | 32,324.77 | 32,324.77 | 64,245 |
| 2024-02-16 | 33,350.17 | 33,594.32 | 32,520.08 | 32,520.08 | 32,520.08 | 98,441 |
| 2024-02-15 | 34,033.78 | 34,082.61 | 32,715.40 | 32,715.40 | 32,715.40 | 62,020 |
| 2024-02-14 | 32,129.45 | 33,106.03 | 31,885.30 | 32,959.54 | 32,959.54 | 64,511 |
| 2024-02-13 | 32,129.45 | 33,057.20 | 32,080.62 | 32,861.88 | 32,861.88 | 77,831 |
| 2024-02-08 | 31,836.48 | 32,422.42 | 31,836.48 | 32,080.62 | 32,080.62 | 52,350 |
| 2024-02-07 | 31,836.48 | 32,959.54 | 31,055.21 | 31,689.99 | 31,689.99 | 72,984 |
| 2024-02-06 | 31,152.87 | 31,689.99 | 30,273.95 | 31,689.99 | 31,689.99 | 48,271 |
| 2024-02-05 | 31,641.16 | 31,689.99 | 30,713.41 | 31,348.19 | 31,348.19 | 35,267 |
| 2024-02-02 | 31,543.50 | 31,836.48 | 31,152.87 | 31,641.16 | 31,641.16 | 52,010 |
| 2024-02-01 | 30,078.63 | 31,592.33 | 29,297.37 | 31,104.04 | 31,104.04 | 122,498 |
| 2024-01-31 | 32,568.91 | 32,715.40 | 30,322.78 | 30,322.78 | 30,322.78 | 182,670 |
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.