Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 31,299.36 | 31,689.99 | 31,006.38 | 31,494.67 | 31,494.67 | 47,704 |
| 2025-07-24 | 33,154.86 | 33,154.86 | 31,006.38 | 31,152.87 | 31,152.87 | 120,381 |
| 2025-07-23 | 32,910.71 | 33,496.66 | 32,520.08 | 32,813.05 | 32,813.05 | 54,788 |
| 2025-07-22 | 34,424.41 | 34,424.41 | 32,617.74 | 33,887.29 | 33,887.29 | 107,399 |
| 2025-07-21 | 32,520.08 | 33,740.80 | 32,275.94 | 33,203.69 | 33,203.69 | 89,773 |
| 2025-07-18 | 32,617.74 | 32,959.54 | 31,543.50 | 32,422.42 | 32,422.42 | 127,452 |
| 2025-07-17 | 34,229.09 | 34,668.55 | 32,617.74 | 33,301.34 | 33,301.34 | 239,923 |
| 2025-07-16 | 39,990.91 | 40,479.20 | 38,184.24 | 38,281.90 | 38,281.90 | 99,272 |
| 2025-07-15 | 37,891.27 | 38,623.70 | 37,158.83 | 38,623.70 | 38,623.70 | 65,849 |
| 2025-07-14 | 38,086.58 | 38,379.56 | 37,207.66 | 37,842.44 | 37,842.44 | 58,161 |
| 2025-07-11 | 38,721.36 | 39,063.16 | 37,891.27 | 38,281.90 | 38,281.90 | 50,402 |
| 2025-07-10 | 40,186.23 | 40,186.23 | 37,744.78 | 38,428.38 | 38,428.38 | 133,575 |
| 2025-07-09 | 39,502.62 | 39,697.94 | 38,428.38 | 39,356.13 | 39,356.13 | 60,000 |
| 2025-07-08 | 37,305.32 | 39,649.11 | 36,719.37 | 39,404.96 | 39,404.96 | 145,161 |
| 2025-07-07 | 37,549.46 | 38,672.53 | 36,914.69 | 37,061.17 | 37,061.17 | 69,443 |
| 2025-07-04 | 39,160.82 | 39,258.48 | 36,817.03 | 36,865.86 | 36,865.86 | 96,286 |
| 2025-07-03 | 39,990.91 | 39,990.91 | 37,988.92 | 38,672.53 | 38,672.53 | 143,930 |
| 2025-07-02 | 40,674.52 | 41,113.98 | 39,111.99 | 40,235.06 | 40,235.06 | 96,591 |
| 2025-07-01 | 40,625.69 | 42,237.04 | 39,795.59 | 40,332.71 | 40,332.71 | 179,032 |
| 2025-06-30 | 38,233.07 | 39,649.11 | 37,891.27 | 39,356.13 | 39,356.13 | 113,567 |
| 2025-06-27 | 42,237.04 | 42,578.84 | 38,330.73 | 38,965.50 | 38,965.50 | 255,231 |
| 2025-06-26 | 44,092.54 | 44,092.54 | 39,697.94 | 40,674.52 | 40,674.52 | 417,647 |
| 2025-06-25 | 44,922.63 | 45,899.21 | 43,408.94 | 45,410.92 | 45,410.92 | 400,277 |
| 2025-06-24 | 42,432.36 | 45,850.38 | 41,113.98 | 44,922.63 | 44,922.63 | 474,490 |
| 2025-06-23 | 39,893.25 | 43,994.88 | 38,086.58 | 42,237.04 | 42,237.04 | 690,867 |
| 2025-06-20 | 39,697.94 | 40,674.52 | 38,184.24 | 40,235.06 | 40,235.06 | 367,823 |
| 2025-06-19 | 40,625.69 | 40,674.52 | 37,402.98 | 39,697.94 | 39,697.94 | 429,185 |
| 2025-06-18 | 35,205.67 | 40,821.00 | 34,815.04 | 40,039.74 | 40,039.74 | 1,128,633 |
| 2025-06-17 | 36,670.54 | 37,207.66 | 34,277.92 | 35,156.84 | 35,156.84 | 256,504 |
| 2025-06-16 | 34,668.55 | 36,817.03 | 34,522.07 | 36,524.05 | 36,524.06 | 340,703 |
| 2025-06-13 | 37,451.81 | 37,695.95 | 34,229.09 | 34,961.53 | 34,961.53 | 475,347 |
| 2025-06-12 | 39,453.79 | 39,649.11 | 36,914.69 | 37,451.81 | 37,451.81 | 543,934 |
| 2025-06-11 | 37,891.27 | 43,457.77 | 37,402.98 | 41,113.98 | 41,113.98 | 639,231 |
| 2025-06-10 | 38,672.53 | 39,551.45 | 38,037.75 | 38,867.84 | 38,867.84 | 305,534 |
| 2025-06-09 | 38,477.21 | 43,262.45 | 37,598.29 | 39,893.25 | 39,893.25 | 1,100,196 |
| 2025-06-05 | 34,131.44 | 38,477.21 | 33,008.37 | 36,231.08 | 36,231.08 | 1,664,368 |
| 2025-06-04 | 28,662.59 | 32,861.88 | 27,002.41 | 32,861.88 | 32,861.88 | 1,230,600 |
| 2025-06-02 | 22,949.61 | 25,293.40 | 22,949.61 | 25,293.40 | 25,293.40 | 102,143 |
| 2025-05-30 | 23,828.53 | 23,877.36 | 22,998.44 | 23,242.58 | 23,242.58 | 24,451 |
| 2025-05-29 | 23,877.36 | 24,072.67 | 23,486.73 | 23,633.21 | 23,633.21 | 34,969 |
| 2025-05-28 | 24,072.67 | 24,316.82 | 23,633.21 | 23,633.21 | 23,633.21 | 31,370 |
| 2025-05-27 | 25,391.05 | 25,391.05 | 23,535.55 | 23,779.70 | 23,779.70 | 71,275 |
| 2025-05-26 | 24,658.62 | 24,902.76 | 24,219.16 | 24,756.28 | 24,756.28 | 31,569 |
| 2025-05-23 | 23,828.53 | 24,463.30 | 23,291.41 | 24,463.30 | 24,463.30 | 39,749 |
| 2025-05-22 | 24,463.30 | 24,609.79 | 23,389.07 | 23,828.53 | 23,828.53 | 69,039 |
| 2025-05-21 | 24,951.59 | 25,488.71 | 24,512.13 | 25,049.25 | 25,049.25 | 30,041 |
| 2025-05-20 | 25,146.91 | 25,586.37 | 24,560.96 | 24,707.45 | 24,707.45 | 38,730 |
| 2025-05-19 | 25,342.23 | 25,684.03 | 24,609.79 | 25,000.42 | 25,000.42 | 33,426 |
| 2025-05-16 | 26,660.61 | 26,855.92 | 24,902.76 | 25,391.05 | 25,391.05 | 96,029 |
| 2025-05-15 | 28,174.30 | 28,467.28 | 26,855.92 | 27,002.41 | 27,002.41 | 78,890 |
| 2025-05-14 | 27,881.33 | 28,076.65 | 27,246.55 | 27,588.36 | 27,588.36 | 67,854 |
| 2025-05-13 | 28,076.65 | 29,639.17 | 26,269.98 | 27,344.21 | 27,344.21 | 455,229 |
| 2025-05-12 | 28,809.08 | 28,857.91 | 27,539.53 | 27,637.19 | 27,637.19 | 96,805 |
| 2025-05-09 | 27,393.04 | 29,004.40 | 26,074.66 | 27,490.70 | 27,490.70 | 220,895 |
| 2025-05-08 | 27,881.33 | 27,978.99 | 26,807.09 | 27,051.24 | 27,051.24 | 74,930 |
| 2025-05-07 | 24,365.65 | 27,051.24 | 24,072.67 | 26,953.58 | 26,953.58 | 150,874 |
| 2025-05-02 | 24,902.76 | 24,902.76 | 23,926.19 | 24,219.16 | 24,219.16 | 79,599 |
| 2025-04-30 | 26,855.92 | 26,855.92 | 25,195.74 | 25,439.88 | 25,439.88 | 68,113 |
| 2025-04-29 | 25,146.91 | 26,416.46 | 24,170.33 | 25,879.34 | 25,879.34 | 86,333 |
| 2025-04-28 | 25,586.37 | 25,732.86 | 24,560.96 | 24,609.79 | 24,609.79 | 53,134 |
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.