Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,420.00 | 11,040.00 | 10,420.00 | 10,560.00 | 10,560.00 | 12,339 |
| 2026-07-21 | 10,220.00 | 10,440.00 | 10,060.00 | 10,230.00 | 10,230.00 | 6,615 |
| 2026-07-20 | 10,600.00 | 10,610.00 | 10,040.00 | 10,120.00 | 10,120.00 | 5,692 |
| 2026-07-16 | 10,850.00 | 10,990.00 | 10,480.00 | 10,490.00 | 10,490.00 | 8,869 |
| 2026-07-15 | 10,590.00 | 11,390.00 | 10,590.00 | 10,880.00 | 10,880.00 | 13,062 |
| 2026-07-14 | 10,970.00 | 10,970.00 | 10,010.00 | 10,400.00 | 10,400.00 | 14,016 |
| 2026-07-13 | 11,260.00 | 11,770.00 | 10,740.00 | 10,740.00 | 10,740.00 | 15,046 |
| 2026-07-10 | 10,890.00 | 11,750.00 | 10,890.00 | 11,350.00 | 11,350.00 | 16,690 |
| 2026-07-09 | 10,900.00 | 12,380.00 | 10,760.00 | 11,000.00 | 11,000.00 | 23,208 |
| 2026-07-08 | 11,570.00 | 11,630.00 | 10,720.00 | 10,900.00 | 10,900.00 | 15,573 |
| 2026-07-07 | 11,890.00 | 12,040.00 | 11,250.00 | 11,660.00 | 11,660.00 | 11,565 |
| 2026-07-06 | 12,180.00 | 12,640.00 | 11,650.00 | 11,940.00 | 11,940.00 | 17,995 |
| 2026-07-03 | 11,560.00 | 12,170.00 | 11,200.00 | 12,170.00 | 12,170.00 | 11,939 |
| 2026-07-02 | 12,520.00 | 12,520.00 | 11,360.00 | 11,670.00 | 11,670.00 | 12,840 |
| 2026-07-01 | 12,240.00 | 12,650.00 | 12,140.00 | 12,630.00 | 12,630.00 | 14,008 |
| 2026-06-30 | 12,700.00 | 12,710.00 | 12,120.00 | 12,120.00 | 12,120.00 | 8,205 |
| 2026-06-29 | 11,500.00 | 12,600.00 | 11,300.00 | 12,360.00 | 12,360.00 | 19,035 |
| 2026-06-26 | 12,200.00 | 12,200.00 | 10,870.00 | 11,190.00 | 11,190.00 | 21,774 |
| 2026-06-25 | 12,960.00 | 12,960.00 | 11,700.00 | 12,090.00 | 12,090.00 | 14,393 |
| 2026-06-24 | 11,660.00 | 12,030.00 | 11,480.00 | 11,980.00 | 11,980.00 | 18,401 |
| 2026-06-23 | 12,800.00 | 12,830.00 | 11,620.00 | 11,660.00 | 11,660.00 | 28,024 |
| 2026-06-22 | 12,780.00 | 14,150.00 | 12,290.00 | 12,730.00 | 12,730.00 | 32,823 |
| 2026-06-19 | 13,830.00 | 13,840.00 | 12,670.00 | 12,850.00 | 12,850.00 | 33,647 |
| 2026-06-18 | 14,600.00 | 14,610.00 | 13,480.00 | 13,830.00 | 13,830.00 | 54,900 |
| 2026-06-17 | 14,500.00 | 14,600.00 | 14,130.00 | 14,590.00 | 14,590.00 | 25,553 |
| 2026-06-16 | 15,170.00 | 15,240.00 | 14,170.00 | 14,680.00 | 14,680.00 | 44,899 |
| 2026-06-15 | 14,900.00 | 15,460.00 | 14,430.00 | 14,750.00 | 14,750.00 | 38,081 |
| 2026-06-12 | 15,000.00 | 15,050.00 | 14,010.00 | 14,040.00 | 14,040.00 | 93,878 |
| 2026-06-11 | 14,450.00 | 14,890.00 | 14,000.00 | 14,350.00 | 14,350.00 | 36,767 |
| 2026-06-10 | 15,320.00 | 15,850.00 | 14,460.00 | 14,910.00 | 14,910.00 | 40,479 |
| 2026-06-09 | 15,450.00 | 15,960.00 | 15,300.00 | 15,940.00 | 15,940.00 | 36,063 |
| 2026-06-08 | 16,000.00 | 16,000.00 | 15,010.00 | 15,440.00 | 15,440.00 | 27,975 |
| 2026-06-05 | 17,850.00 | 17,850.00 | 16,600.00 | 16,890.00 | 16,890.00 | 38,530 |
| 2026-06-04 | 18,670.00 | 18,750.00 | 17,710.00 | 18,330.00 | 18,330.00 | 42,879 |
| 2026-06-02 | 19,700.00 | 19,700.00 | 17,300.00 | 19,260.00 | 19,260.00 | 77,307 |
| 2026-06-01 | 17,950.00 | 19,740.00 | 16,920.00 | 18,740.00 | 18,740.00 | 140,007 |
| 2026-05-29 | 19,230.00 | 19,290.00 | 16,800.00 | 16,930.00 | 16,930.00 | 150,438 |
| 2026-05-28 | 16,570.00 | 16,630.00 | 15,400.00 | 15,850.00 | 15,850.00 | 36,486 |
| 2026-05-27 | 17,220.00 | 17,220.00 | 16,120.00 | 16,200.00 | 16,200.00 | 42,470 |
| 2026-05-26 | 17,980.00 | 17,990.00 | 16,850.00 | 16,970.00 | 16,970.00 | 41,882 |
| 2026-05-22 | 17,520.00 | 17,980.00 | 17,100.00 | 17,630.00 | 17,630.00 | 28,700 |
| 2026-05-21 | 16,800.00 | 18,030.00 | 16,590.00 | 17,030.00 | 17,030.00 | 25,210 |
| 2026-05-20 | 16,850.00 | 17,160.00 | 15,900.00 | 16,020.00 | 16,020.00 | 54,088 |
| 2026-05-19 | 17,480.00 | 17,550.00 | 16,400.00 | 17,000.00 | 17,000.00 | 18,762 |
| 2026-05-18 | 17,800.00 | 17,950.00 | 16,700.00 | 17,630.00 | 17,630.00 | 31,413 |
| 2026-05-15 | 18,850.00 | 18,860.00 | 17,600.00 | 17,900.00 | 17,900.00 | 41,670 |
| 2026-05-14 | 18,900.00 | 19,010.00 | 18,310.00 | 18,850.00 | 18,850.00 | 27,222 |
| 2026-05-13 | 18,720.00 | 18,860.00 | 18,300.00 | 18,680.00 | 18,680.00 | 22,722 |
| 2026-05-12 | 19,800.00 | 19,800.00 | 18,300.00 | 18,780.00 | 18,780.00 | 42,257 |
| 2026-05-11 | 20,500.00 | 20,500.00 | 19,370.00 | 19,370.00 | 19,370.00 | 49,215 |
| 2026-05-08 | 20,550.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | 26,002 |
| 2026-05-07 | 20,800.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 32,134 |
| 2026-05-06 | 21,000.00 | 21,000.00 | 20,250.00 | 20,300.00 | 20,300.00 | 39,176 |
| 2026-05-04 | 20,800.00 | 21,250.00 | 20,450.00 | 20,800.00 | 20,800.00 | 31,256 |
| 2026-04-30 | 21,300.00 | 21,350.00 | 20,200.00 | 20,650.00 | 20,650.00 | 33,116 |
| 2026-04-29 | 21,100.00 | 21,250.00 | 20,850.00 | 21,150.00 | 21,150.00 | 26,268 |
| 2026-04-28 | 22,100.00 | 22,100.00 | 21,150.00 | 21,400.00 | 21,400.00 | 47,059 |
| 2026-04-27 | 21,400.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | 61,588 |
| 2026-04-24 | 20,900.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | 33,803 |
| 2026-04-23 | 21,450.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 27,598 |
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.