Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 22,100.00 | 22,900.00 | 21,150.00 | 22,050.00 | 22,050.00 | 99,344 |
| 2026-01-21 | 21,800.00 | 22,800.00 | 21,250.00 | 22,150.00 | 22,150.00 | 100,804 |
| 2026-01-20 | 21,750.00 | 22,900.00 | 20,950.00 | 22,000.00 | 22,000.00 | 151,541 |
| 2026-01-19 | 21,250.00 | 21,750.00 | 20,700.00 | 21,200.00 | 21,200.00 | 57,029 |
| 2026-01-16 | 21,600.00 | 21,950.00 | 21,050.00 | 21,250.00 | 21,250.00 | 53,621 |
| 2026-01-15 | 20,550.00 | 21,750.00 | 20,200.00 | 21,700.00 | 21,700.00 | 47,804 |
| 2026-01-14 | 20,300.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,700.00 | 27,433 |
| 2026-01-13 | 20,900.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | 25,195 |
| 2026-01-12 | 20,300.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,800.00 | 27,957 |
| 2026-01-09 | 19,900.00 | 20,450.00 | 19,510.00 | 20,400.00 | 20,400.00 | 33,194 |
| 2026-01-08 | 20,200.00 | 20,200.00 | 19,470.00 | 19,810.00 | 19,810.00 | 43,563 |
| 2026-01-07 | 20,800.00 | 20,900.00 | 19,950.00 | 20,250.00 | 20,250.00 | 40,416 |
| 2026-01-06 | 21,300.00 | 21,350.00 | 20,650.00 | 20,950.00 | 20,950.00 | 31,434 |
| 2026-01-05 | 21,400.00 | 21,600.00 | 21,000.00 | 21,300.00 | 21,300.00 | 51,291 |
| 2026-01-02 | 19,770.00 | 22,100.00 | 19,720.00 | 21,750.00 | 21,750.00 | 63,412 |
| 2025-12-30 | 20,150.00 | 20,400.00 | 19,690.00 | 19,710.00 | 19,710.00 | 25,424 |
| 2025-12-29 | 19,960.00 | 20,350.00 | 19,850.00 | 20,200.00 | 20,200.00 | 33,130 |
| 2025-12-26 | 20,100.00 | 20,200.00 | 19,790.00 | 19,960.00 | 19,960.00 | 24,615 |
| 2025-12-24 | 20,550.00 | 20,600.00 | 19,950.00 | 20,200.00 | 20,200.00 | 19,936 |
| 2025-12-23 | 21,000.00 | 21,050.00 | 20,250.00 | 20,400.00 | 20,400.00 | 19,722 |
| 2025-12-22 | 20,650.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,800.00 | 27,985 |
| 2025-12-19 | 20,200.00 | 20,250.00 | 19,290.00 | 20,200.00 | 20,200.00 | 43,632 |
| 2025-12-18 | 19,760.00 | 20,250.00 | 19,720.00 | 19,940.00 | 19,940.00 | 23,557 |
| 2025-12-17 | 20,400.00 | 20,650.00 | 20,250.00 | 20,250.00 | 20,250.00 | 15,465 |
| 2025-12-16 | 21,200.00 | 21,200.00 | 20,400.00 | 20,400.00 | 20,400.00 | 33,589 |
| 2025-12-15 | 21,600.00 | 21,650.00 | 20,950.00 | 21,450.00 | 21,450.00 | 45,717 |
| 2025-12-12 | 22,000.00 | 22,350.00 | 21,650.00 | 21,700.00 | 21,700.00 | 68,816 |
| 2025-12-11 | 22,200.00 | 22,250.00 | 21,600.00 | 21,900.00 | 21,900.00 | 25,021 |
| 2025-12-10 | 21,950.00 | 22,400.00 | 21,550.00 | 22,100.00 | 22,100.00 | 31,157 |
| 2025-12-09 | 21,800.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 15,995 |
| 2025-12-08 | 22,350.00 | 22,600.00 | 21,650.00 | 21,850.00 | 21,850.00 | 34,808 |
| 2025-12-05 | 22,650.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | 24,952 |
| 2025-12-04 | 22,800.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | 20,136 |
| 2025-12-03 | 22,850.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | 14,873 |
| 2025-12-02 | 22,600.00 | 22,750.00 | 21,600.00 | 22,500.00 | 22,500.00 | 21,322 |
| 2025-12-01 | 22,450.00 | 23,000.00 | 22,100.00 | 22,250.00 | 22,250.00 | 37,090 |
| 2025-11-28 | 20,950.00 | 22,000.00 | 20,950.00 | 21,950.00 | 21,950.00 | 31,956 |
| 2025-11-27 | 21,250.00 | 21,350.00 | 20,700.00 | 21,050.00 | 21,050.00 | 43,797 |
| 2025-11-26 | 21,200.00 | 21,200.00 | 20,650.00 | 20,950.00 | 20,950.00 | 17,970 |
| 2025-11-25 | 20,600.00 | 21,050.00 | 20,350.00 | 20,750.00 | 20,750.00 | 16,890 |
| 2025-11-24 | 20,800.00 | 21,050.00 | 20,100.00 | 20,300.00 | 20,300.00 | 23,447 |
| 2025-11-21 | 20,950.00 | 21,150.00 | 20,700.00 | 20,750.00 | 20,750.00 | 29,583 |
| 2025-11-20 | 22,700.00 | 22,750.00 | 21,800.00 | 22,000.00 | 22,000.00 | 27,381 |
| 2025-11-19 | 22,000.00 | 22,200.00 | 21,250.00 | 21,800.00 | 21,800.00 | 30,781 |
| 2025-11-18 | 23,100.00 | 23,400.00 | 21,550.00 | 21,850.00 | 21,850.00 | 65,225 |
| 2025-11-17 | 24,150.00 | 24,300.00 | 23,250.00 | 23,750.00 | 23,750.00 | 27,690 |
| 2025-11-14 | 24,250.00 | 24,350.00 | 23,850.00 | 24,200.00 | 24,200.00 | 42,912 |
| 2025-11-13 | 25,000.00 | 25,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | 32,294 |
| 2025-11-12 | 24,550.00 | 25,050.00 | 24,300.00 | 25,050.00 | 25,050.00 | 40,652 |
| 2025-11-11 | 25,200.00 | 25,650.00 | 24,200.00 | 24,550.00 | 24,550.00 | 48,189 |
| 2025-11-10 | 24,950.00 | 25,000.00 | 24,300.00 | 24,950.00 | 24,950.00 | 54,707 |
| 2025-11-07 | 24,750.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | 57,024 |
| 2025-11-06 | 26,500.00 | 26,550.00 | 25,200.00 | 25,950.00 | 25,950.00 | 55,615 |
| 2025-11-05 | 26,800.00 | 26,850.00 | 25,150.00 | 25,950.00 | 25,950.00 | 201,846 |
| 2025-11-04 | 28,900.00 | 29,200.00 | 27,550.00 | 28,150.00 | 28,150.00 | 109,740 |
| 2025-11-03 | 28,300.00 | 29,750.00 | 27,800.00 | 28,600.00 | 28,600.00 | 199,988 |
| 2025-10-31 | 25,700.00 | 27,650.00 | 25,500.00 | 27,200.00 | 27,200.00 | 133,200 |
| 2025-10-30 | 26,000.00 | 26,050.00 | 24,950.00 | 25,250.00 | 25,250.00 | 49,850 |
| 2025-10-29 | 26,050.00 | 26,650.00 | 25,750.00 | 26,350.00 | 26,350.00 | 68,749 |
| 2025-10-28 | 25,700.00 | 25,850.00 | 25,050.00 | 25,300.00 | 25,300.00 | 32,009 |
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.