Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25,250.00 | 25,950.00 | 25,000.00 | 25,500.00 | 25,500.00 | 58,307 |
| 2025-10-24 | 25,800.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | 32,963 |
| 2025-10-23 | 26,600.00 | 26,700.00 | 25,450.00 | 25,550.00 | 25,550.00 | 68,558 |
| 2025-10-22 | 27,500.00 | 27,800.00 | 26,200.00 | 26,750.00 | 26,750.00 | 67,607 |
| 2025-10-21 | 26,000.00 | 27,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | 100,519 |
| 2025-10-20 | 24,950.00 | 25,550.00 | 24,400.00 | 25,550.00 | 25,550.00 | 37,800 |
| 2025-10-17 | 25,350.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | 41,036 |
| 2025-10-16 | 25,600.00 | 25,700.00 | 25,200.00 | 25,400.00 | 25,400.00 | 28,734 |
| 2025-10-15 | 25,250.00 | 25,700.00 | 24,950.00 | 25,700.00 | 25,700.00 | 29,038 |
| 2025-10-14 | 26,050.00 | 26,150.00 | 24,950.00 | 25,250.00 | 25,250.00 | 41,492 |
| 2025-10-13 | 25,100.00 | 25,850.00 | 24,700.00 | 25,400.00 | 25,400.00 | 41,848 |
| 2025-10-10 | 26,450.00 | 26,850.00 | 25,900.00 | 26,100.00 | 26,100.00 | 61,049 |
| 2025-10-02 | 26,000.00 | 26,450.00 | 25,600.00 | 26,250.00 | 26,250.00 | 46,766 |
| 2025-10-01 | 25,600.00 | 26,400.00 | 25,350.00 | 25,750.00 | 25,750.00 | 36,334 |
| 2025-09-30 | 26,000.00 | 26,200.00 | 25,150.00 | 25,200.00 | 25,200.00 | 28,725 |
| 2025-09-29 | 25,000.00 | 26,550.00 | 24,850.00 | 25,800.00 | 25,800.00 | 58,419 |
| 2025-09-26 | 26,300.00 | 26,300.00 | 24,450.00 | 24,550.00 | 24,550.00 | 80,203 |
| 2025-09-25 | 26,400.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | 74,661 |
| 2025-09-24 | 27,600.00 | 28,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 152,907 |
| 2025-09-23 | 27,300.00 | 27,850.00 | 26,050.00 | 26,350.00 | 26,350.00 | 163,713 |
| 2025-09-22 | 25,250.00 | 25,350.00 | 24,500.00 | 24,750.00 | 24,750.00 | 44,434 |
| 2025-09-19 | 26,500.00 | 26,600.00 | 25,050.00 | 25,250.00 | 25,250.00 | 50,345 |
| 2025-09-18 | 26,400.00 | 26,800.00 | 26,100.00 | 26,350.00 | 26,350.00 | 23,109 |
| 2025-09-17 | 27,000.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | 31,715 |
| 2025-09-16 | 27,200.00 | 27,800.00 | 26,900.00 | 27,100.00 | 27,100.00 | 39,396 |
| 2025-09-15 | 28,600.00 | 28,600.00 | 26,850.00 | 27,350.00 | 27,350.00 | 69,280 |
| 2025-09-12 | 26,950.00 | 28,900.00 | 26,300.00 | 28,200.00 | 28,200.00 | 194,443 |
| 2025-09-11 | 26,600.00 | 27,100.00 | 25,900.00 | 26,800.00 | 26,800.00 | 88,887 |
| 2025-09-10 | 26,400.00 | 26,550.00 | 25,650.00 | 25,950.00 | 25,950.00 | 34,321 |
| 2025-09-09 | 26,000.00 | 26,250.00 | 25,500.00 | 26,000.00 | 26,000.00 | 41,323 |
| 2025-09-08 | 25,300.00 | 25,500.00 | 24,900.00 | 25,300.00 | 25,300.00 | 15,390 |
| 2025-09-05 | 25,000.00 | 25,450.00 | 24,900.00 | 25,250.00 | 25,250.00 | 26,555 |
| 2025-09-04 | 25,000.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | 21,968 |
| 2025-09-03 | 26,750.00 | 26,750.00 | 24,850.00 | 24,850.00 | 24,850.00 | 26,088 |
| 2025-09-02 | 24,800.00 | 25,550.00 | 24,600.00 | 25,250.00 | 25,250.00 | 30,962 |
| 2025-09-01 | 25,400.00 | 25,700.00 | 24,450.00 | 24,800.00 | 24,800.00 | 51,004 |
| 2025-08-29 | 25,244.57 | 26,465.29 | 25,195.74 | 25,977.00 | 25,977.00 | 95,134 |
| 2025-08-28 | 25,488.71 | 25,488.71 | 24,609.79 | 25,049.25 | 25,049.25 | 32,575 |
| 2025-08-27 | 25,586.37 | 25,586.37 | 24,902.76 | 25,586.37 | 25,586.37 | 17,663 |
| 2025-08-26 | 25,732.86 | 25,781.69 | 25,098.08 | 25,098.08 | 25,098.08 | 27,432 |
| 2025-08-25 | 24,365.65 | 25,684.03 | 24,365.65 | 25,684.03 | 25,684.03 | 52,779 |
| 2025-08-22 | 24,023.84 | 24,365.65 | 23,975.01 | 24,121.50 | 24,121.50 | 16,999 |
| 2025-08-21 | 23,877.36 | 24,267.99 | 23,730.87 | 23,926.19 | 23,926.19 | 25,237 |
| 2025-08-20 | 24,560.96 | 24,560.96 | 23,486.73 | 23,779.70 | 23,779.70 | 66,778 |
| 2025-08-19 | 25,293.40 | 25,635.20 | 24,707.45 | 24,805.11 | 24,805.11 | 55,045 |
| 2025-08-18 | 25,830.51 | 25,879.34 | 25,146.91 | 25,537.54 | 25,537.54 | 33,021 |
| 2025-08-14 | 26,416.46 | 26,709.44 | 26,025.83 | 26,221.15 | 26,221.15 | 46,715 |
| 2025-08-13 | 26,318.80 | 26,318.80 | 25,439.88 | 26,025.83 | 26,025.83 | 43,719 |
| 2025-08-12 | 26,074.66 | 26,416.46 | 25,830.51 | 25,879.34 | 25,879.34 | 52,369 |
| 2025-08-11 | 25,684.03 | 25,977.00 | 25,000.42 | 25,586.37 | 25,586.37 | 58,391 |
| 2025-08-08 | 26,172.32 | 26,172.32 | 25,439.88 | 25,537.54 | 25,537.54 | 75,303 |
| 2025-08-07 | 27,002.41 | 27,148.90 | 26,269.98 | 26,465.29 | 26,465.29 | 71,019 |
| 2025-08-06 | 26,465.29 | 27,148.90 | 26,269.98 | 27,148.90 | 27,148.90 | 81,493 |
| 2025-08-05 | 27,930.16 | 28,125.48 | 26,074.66 | 26,367.63 | 26,367.63 | 171,897 |
| 2025-08-04 | 34,180.27 | 34,668.55 | 26,807.09 | 27,100.07 | 27,100.07 | 667,944 |
| 2025-08-01 | 33,154.86 | 37,598.29 | 31,787.65 | 35,303.33 | 35,303.33 | 343,859 |
| 2025-07-31 | 32,031.79 | 34,570.90 | 31,397.02 | 34,277.92 | 34,277.92 | 138,800 |
| 2025-07-30 | 33,887.29 | 34,619.73 | 31,055.21 | 31,885.30 | 31,885.30 | 173,247 |
| 2025-07-29 | 33,447.83 | 34,033.78 | 32,715.40 | 33,643.15 | 33,643.15 | 49,162 |
| 2025-07-28 | 33,545.49 | 35,108.02 | 32,715.40 | 33,887.29 | 33,887.29 | 201,861 |
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.