Konan Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	85,938.95	86,036.61	76,954.43	78,223.98	39,111.99	961,645
2023-08-02	84,767.06	94,435.19	84,474.08	88,478.06	44,239.03	2,803,468
2023-08-01	68,848.82	86,915.53	68,458.19	86,915.53	43,457.77	4,510,640
2023-07-31	62,794.03	67,969.90	60,450.24	66,895.66	33,447.83	392,405
2023-07-28	57,032.21	63,770.61	57,032.21	61,524.48	30,762.24	381,182
2023-07-27	54,883.74	57,618.16	54,688.42	56,934.56	28,467.28	169,522
2023-07-26	64,161.24	64,258.90	53,321.21	54,883.74	27,441.87	533,704
2023-07-25	71,094.95	71,094.95	64,551.87	64,747.19	32,373.59	284,323
2023-07-24	73,048.11	73,829.37	68,946.48	70,216.03	35,108.02	300,391
2023-07-21	67,286.29	75,782.53	66,895.66	71,387.93	35,693.96	758,577
2023-07-20	71,387.93	74,024.69	68,067.56	68,458.19	34,229.09	324,193
2023-07-19	71,290.27	74,220.00	68,751.16	69,044.14	34,522.07	463,690
2023-07-18	69,630.08	70,509.00	67,090.98	70,118.37	35,059.19	129,732
2023-07-17	66,407.37	70,801.98	64,942.50	69,825.40	34,912.70	192,736
2023-07-14	70,801.98	71,192.61	65,626.11	66,895.66	33,447.83	144,058
2023-07-13	66,602.69	71,387.93	66,602.69	69,239.45	34,619.73	325,143
2023-07-12	67,090.98	67,188.64	64,747.19	65,919.08	32,959.54	55,991
2023-07-11	63,770.61	67,383.95	63,770.61	66,505.03	33,252.52	97,366
2023-07-10	63,477.64	69,239.45	61,719.79	63,965.93	31,982.96	375,310
2023-07-07	64,649.53	64,649.53	62,598.71	63,477.64	31,738.82	70,538
2023-07-06	66,895.66	67,286.29	64,161.24	64,942.50	32,471.25	74,953
2023-07-05	67,579.27	68,458.19	67,090.98	67,286.29	33,643.15	41,867
2023-07-04	67,872.24	68,848.82	66,993.32	67,579.27	33,789.63	46,053
2023-07-03	66,407.37	69,239.45	66,407.37	67,676.93	33,838.46	76,748
2023-06-30	64,356.56	66,505.03	63,965.93	66,505.03	33,252.52	70,745
2023-06-29	65,919.08	72,462.16	64,551.87	65,137.82	32,568.91	262,774
2023-06-28	67,188.64	68,262.87	65,723.77	66,505.03	33,252.52	56,923
2023-06-27	67,774.58	68,555.85	66,505.03	67,188.64	33,594.32	55,010
2023-06-26	67,481.61	70,313.69	67,383.95	68,653.50	34,326.75	61,887
2023-06-23	69,727.74	70,313.69	67,969.90	68,555.85	34,277.92	54,244
2023-06-22	68,555.85	70,801.98	68,458.19	69,337.11	34,668.55	45,813
2023-06-21	71,973.87	72,266.85	69,239.45	69,337.11	34,668.55	97,203
2023-06-20	71,387.93	74,024.69	70,801.98	72,559.82	36,279.91	84,989
2023-06-19	74,024.69	74,122.35	71,290.27	71,973.87	35,986.94	77,309
2023-06-16	71,290.27	77,931.01	70,801.98	73,634.06	36,817.03	421,717
2023-06-15	73,048.11	73,048.11	69,337.11	70,606.66	35,303.33	107,850
2023-06-14	76,368.48	76,466.14	71,485.58	71,583.24	35,791.62	253,980
2023-06-13	76,173.16	77,345.06	75,391.90	75,880.19	37,940.09	107,352
2023-06-12	77,735.69	77,833.35	75,880.19	76,173.16	38,086.58	113,388
2023-06-09	78,223.98	78,419.29	77,442.72	78,419.29	39,209.65	79,441
2023-06-08	78,223.98	78,907.58	77,638.03	78,223.98	39,111.99	84,026
2023-06-07	80,763.08	81,153.72	78,516.95	78,907.58	39,453.79	104,561
2023-06-05	79,005.24	80,079.48	77,638.03	79,981.82	39,990.91	86,258
2023-06-02	79,102.90	79,200.56	77,931.01	78,614.61	39,307.31	74,884
2023-06-01	77,442.72	78,516.95	77,345.06	78,028.66	39,014.33	79,596
2023-05-31	79,395.87	79,786.51	78,126.32	78,321.64	39,160.82	153,501
2023-05-30	81,153.72	81,251.37	79,200.56	79,298.22	39,649.11	149,385
2023-05-26	86,231.93	86,622.56	78,614.61	79,786.51	39,893.25	429,393
2023-05-25	85,743.64	95,021.14	83,595.16	83,985.79	41,992.90	1,880,241
2023-05-24	84,181.11	84,376.43	81,739.66	82,618.58	41,309.29	144,941
2023-05-23	85,548.32	85,841.30	83,302.19	85,548.32	42,774.16	146,253
2023-05-22	86,329.58	86,622.56	83,009.22	83,790.48	41,895.24	151,246
2023-05-19	84,962.37	88,185.08	84,278.77	85,645.98	42,822.99	590,691
2023-05-18	81,153.72	84,571.74	80,274.79	83,595.16	41,797.58	349,367
2023-05-17	78,028.66	79,884.16	77,149.74	79,884.16	39,942.08	90,342
2023-05-16	80,958.40	81,739.66	76,856.77	77,149.74	38,574.87	102,720
2023-05-15	80,763.08	80,860.74	76,075.50	80,079.48	40,039.74	130,742
2023-05-12	78,223.98	80,567.77	77,345.06	79,884.16	39,942.08	100,264
2023-05-11	77,735.69	79,298.22	76,661.45	79,102.90	39,551.45	180,035
2023-05-10	78,907.58	80,079.48	74,317.66	75,684.87	37,842.44	166,311

← NewerPage 14 of 18 · 1,047 trading daysOlder →

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.