Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 20,900.00 | 21,150.00 | 20,100.00 | 20,900.00 | 20,900.00 | 27,042 |
| 2026-04-21 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | 31,392 |
| 2026-04-20 | 20,750.00 | 21,450.00 | 20,350.00 | 20,550.00 | 20,550.00 | 49,056 |
| 2026-04-17 | 20,950.00 | 20,950.00 | 20,250.00 | 20,600.00 | 20,600.00 | 32,681 |
| 2026-04-16 | 21,500.00 | 21,600.00 | 20,700.00 | 21,150.00 | 21,150.00 | 58,872 |
| 2026-04-15 | 20,200.00 | 20,200.00 | 19,810.00 | 20,200.00 | 20,200.00 | 33,578 |
| 2026-04-14 | 19,350.00 | 19,800.00 | 19,200.00 | 19,650.00 | 19,650.00 | 43,686 |
| 2026-04-13 | 18,330.00 | 18,890.00 | 18,010.00 | 18,710.00 | 18,710.00 | 25,116 |
| 2026-04-10 | 18,070.00 | 18,480.00 | 18,060.00 | 18,350.00 | 18,350.00 | 18,176 |
| 2026-04-09 | 18,160.00 | 18,220.00 | 17,710.00 | 18,060.00 | 18,060.00 | 13,278 |
| 2026-04-08 | 17,560.00 | 17,890.00 | 17,000.00 | 17,770.00 | 17,770.00 | 18,153 |
| 2026-04-07 | 17,830.00 | 18,000.00 | 17,200.00 | 17,220.00 | 17,220.00 | 18,477 |
| 2026-04-06 | 17,990.00 | 17,990.00 | 17,560.00 | 17,780.00 | 17,780.00 | 8,389 |
| 2026-04-03 | 17,760.00 | 18,000.00 | 17,650.00 | 17,920.00 | 17,920.00 | 9,506 |
| 2026-04-02 | 18,840.00 | 19,070.00 | 17,310.00 | 17,680.00 | 17,680.00 | 58,538 |
| 2026-04-01 | 18,000.00 | 18,880.00 | 18,000.00 | 18,880.00 | 18,880.00 | 12,821 |
| 2026-03-31 | 18,190.00 | 18,540.00 | 17,590.00 | 17,610.00 | 17,610.00 | 24,738 |
| 2026-03-30 | 18,490.00 | 18,490.00 | 18,000.00 | 18,200.00 | 18,200.00 | 10,571 |
| 2026-03-27 | 18,500.00 | 19,740.00 | 18,000.00 | 19,000.00 | 19,000.00 | 26,369 |
| 2026-03-26 | 19,450.00 | 19,680.00 | 18,620.00 | 19,070.00 | 19,070.00 | 32,004 |
| 2026-03-25 | 18,790.00 | 19,450.00 | 18,570.00 | 19,450.00 | 19,450.00 | 29,379 |
| 2026-03-24 | 18,200.00 | 18,730.00 | 18,020.00 | 18,270.00 | 18,270.00 | 12,724 |
| 2026-03-23 | 18,690.00 | 18,690.00 | 17,910.00 | 17,940.00 | 17,940.00 | 18,174 |
| 2026-03-20 | 18,880.00 | 19,000.00 | 18,540.00 | 18,880.00 | 18,880.00 | 13,241 |
| 2026-03-19 | 19,000.00 | 19,000.00 | 18,530.00 | 18,760.00 | 18,760.00 | 12,491 |
| 2026-03-18 | 19,400.00 | 19,400.00 | 18,850.00 | 19,040.00 | 19,040.00 | 27,649 |
| 2026-03-17 | 19,430.00 | 19,800.00 | 19,010.00 | 19,180.00 | 19,180.00 | 36,453 |
| 2026-03-16 | 21,550.00 | 21,700.00 | 19,370.00 | 19,410.00 | 19,410.00 | 81,463 |
| 2026-03-13 | 18,040.00 | 20,800.00 | 17,930.00 | 20,200.00 | 20,200.00 | 166,218 |
| 2026-03-12 | 18,490.00 | 18,670.00 | 18,160.00 | 18,600.00 | 18,600.00 | 19,447 |
| 2026-03-11 | 17,910.00 | 18,730.00 | 17,870.00 | 18,450.00 | 18,450.00 | 32,028 |
| 2026-03-10 | 17,490.00 | 18,040.00 | 17,490.00 | 17,660.00 | 17,660.00 | 22,846 |
| 2026-03-09 | 17,170.00 | 17,480.00 | 16,590.00 | 17,070.00 | 17,070.00 | 41,881 |
| 2026-03-06 | 17,850.00 | 18,460.00 | 17,470.00 | 18,300.00 | 18,300.00 | 25,339 |
| 2026-03-05 | 17,650.00 | 18,400.00 | 17,000.00 | 18,060.00 | 18,060.00 | 58,223 |
| 2026-03-04 | 18,500.00 | 19,050.00 | 15,800.00 | 16,400.00 | 16,400.00 | 99,518 |
| 2026-03-03 | 19,900.00 | 20,600.00 | 19,640.00 | 19,650.00 | 19,650.00 | 82,710 |
| 2026-02-27 | 20,700.00 | 20,700.00 | 20,050.00 | 20,150.00 | 20,150.00 | 49,400 |
| 2026-02-26 | 21,400.00 | 21,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 64,941 |
| 2026-02-25 | 21,750.00 | 21,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | 34,900 |
| 2026-02-24 | 21,700.00 | 21,850.00 | 21,150.00 | 21,350.00 | 21,350.00 | 23,338 |
| 2026-02-23 | 21,850.00 | 22,150.00 | 21,550.00 | 21,600.00 | 21,600.00 | 35,556 |
| 2026-02-20 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,800.00 | 38,505 |
| 2026-02-19 | 22,850.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 56,322 |
| 2026-02-13 | 22,700.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 28,792 |
| 2026-02-12 | 23,250.00 | 23,300.00 | 22,450.00 | 22,950.00 | 22,950.00 | 32,998 |
| 2026-02-11 | 23,450.00 | 23,450.00 | 22,450.00 | 22,800.00 | 22,800.00 | 27,949 |
| 2026-02-10 | 23,000.00 | 23,600.00 | 22,400.00 | 23,200.00 | 23,200.00 | 62,057 |
| 2026-02-09 | 22,350.00 | 22,700.00 | 22,100.00 | 22,550.00 | 22,550.00 | 28,892 |
| 2026-02-06 | 22,000.00 | 22,050.00 | 21,000.00 | 21,700.00 | 21,700.00 | 39,040 |
| 2026-02-05 | 23,150.00 | 23,150.00 | 22,450.00 | 22,700.00 | 22,700.00 | 37,124 |
| 2026-02-04 | 23,450.00 | 23,700.00 | 23,050.00 | 23,550.00 | 23,550.00 | 39,961 |
| 2026-02-03 | 22,500.00 | 23,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | 49,268 |
| 2026-02-02 | 22,350.00 | 22,900.00 | 21,600.00 | 22,000.00 | 22,000.00 | 62,051 |
| 2026-01-30 | 23,600.00 | 23,600.00 | 22,600.00 | 23,100.00 | 23,100.00 | 99,557 |
| 2026-01-29 | 24,550.00 | 24,550.00 | 23,050.00 | 23,950.00 | 23,950.00 | 96,493 |
| 2026-01-28 | 23,800.00 | 24,700.00 | 23,400.00 | 24,600.00 | 24,600.00 | 155,537 |
| 2026-01-27 | 23,200.00 | 23,600.00 | 22,850.00 | 23,400.00 | 23,400.00 | 66,123 |
| 2026-01-26 | 23,250.00 | 23,500.00 | 22,400.00 | 23,400.00 | 23,400.00 | 102,017 |
| 2026-01-23 | 22,350.00 | 23,450.00 | 22,000.00 | 23,350.00 | 23,350.00 | 117,990 |
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.