Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26,416.46 | 26,611.78 | 25,000.42 | 25,586.37 | 25,586.37 | 92,475 |
| 2025-04-24 | 27,539.53 | 27,832.50 | 25,879.34 | 25,879.34 | 25,879.34 | 84,722 |
| 2025-04-23 | 28,809.08 | 29,590.34 | 26,318.80 | 27,002.41 | 27,002.41 | 162,368 |
| 2025-04-22 | 28,223.13 | 28,516.11 | 27,393.04 | 27,734.84 | 27,734.84 | 137,953 |
| 2025-04-21 | 26,074.66 | 28,711.42 | 25,977.00 | 28,711.42 | 28,711.42 | 316,631 |
| 2025-04-18 | 25,879.34 | 25,977.00 | 24,512.13 | 25,488.71 | 25,488.71 | 69,757 |
| 2025-04-17 | 25,146.91 | 26,660.61 | 25,146.91 | 26,123.49 | 26,123.49 | 118,918 |
| 2025-04-16 | 27,978.99 | 27,978.99 | 24,707.45 | 25,146.91 | 25,146.91 | 175,158 |
| 2025-04-15 | 27,978.99 | 28,027.82 | 26,660.61 | 26,953.58 | 26,953.58 | 138,255 |
| 2025-04-14 | 26,660.61 | 28,320.79 | 25,977.00 | 26,758.26 | 26,758.26 | 446,194 |
| 2025-04-11 | 23,730.87 | 25,586.37 | 23,682.04 | 25,000.42 | 25,000.42 | 275,756 |
| 2025-04-10 | 23,730.87 | 23,828.53 | 23,096.09 | 23,437.90 | 23,437.90 | 67,491 |
| 2025-04-09 | 23,535.55 | 23,877.36 | 22,070.69 | 22,900.78 | 22,900.78 | 100,177 |
| 2025-04-08 | 23,096.09 | 24,365.65 | 22,558.98 | 23,144.92 | 23,144.92 | 180,464 |
| 2025-04-07 | 21,191.76 | 24,902.76 | 20,605.82 | 22,656.63 | 22,656.63 | 422,513 |
| 2025-04-04 | 19,629.24 | 21,484.74 | 19,482.75 | 21,045.28 | 21,045.28 | 124,180 |
| 2025-04-03 | 18,310.86 | 20,752.30 | 18,076.48 | 20,117.53 | 20,117.53 | 96,442 |
| 2025-04-02 | 19,502.28 | 19,678.07 | 18,672.19 | 18,838.21 | 18,838.21 | 43,947 |
| 2025-04-01 | 20,312.84 | 20,410.50 | 18,369.45 | 19,140.95 | 19,140.95 | 144,840 |
| 2025-03-31 | 20,312.84 | 21,094.11 | 19,678.07 | 19,726.90 | 19,726.90 | 79,644 |
| 2025-03-28 | 22,314.83 | 22,851.95 | 20,849.96 | 20,849.96 | 20,849.96 | 180,406 |
| 2025-03-27 | 23,389.07 | 23,975.01 | 22,656.63 | 22,656.63 | 22,656.63 | 224,445 |
| 2025-03-26 | 20,117.53 | 25,391.05 | 19,971.04 | 23,975.01 | 23,975.01 | 1,598,113 |
| 2025-03-25 | 19,775.72 | 20,215.19 | 19,580.41 | 19,726.90 | 19,726.90 | 21,602 |
| 2025-03-24 | 19,678.07 | 20,019.87 | 19,531.58 | 19,726.90 | 19,726.90 | 15,861 |
| 2025-03-21 | 20,605.82 | 20,605.82 | 19,580.41 | 19,629.24 | 19,629.24 | 42,164 |
| 2025-03-20 | 21,826.54 | 21,826.54 | 20,361.67 | 20,605.82 | 20,605.82 | 33,969 |
| 2025-03-19 | 22,070.69 | 22,070.69 | 21,484.74 | 21,631.23 | 21,631.23 | 27,319 |
| 2025-03-18 | 21,582.40 | 22,656.63 | 21,338.25 | 22,217.17 | 22,217.17 | 36,608 |
| 2025-03-17 | 21,973.03 | 21,973.03 | 21,387.08 | 21,582.40 | 21,582.40 | 30,033 |
| 2025-03-14 | 20,605.82 | 22,021.86 | 20,605.82 | 21,973.03 | 21,973.03 | 53,516 |
| 2025-03-13 | 21,191.76 | 21,240.59 | 20,508.16 | 20,752.30 | 20,752.30 | 30,318 |
| 2025-03-12 | 20,801.13 | 20,898.79 | 20,215.19 | 20,801.13 | 20,801.13 | 31,675 |
| 2025-03-11 | 20,410.50 | 20,410.50 | 19,512.05 | 20,215.19 | 20,215.19 | 51,922 |
| 2025-03-10 | 19,922.21 | 20,508.16 | 19,824.55 | 20,508.16 | 20,508.16 | 28,118 |
| 2025-03-07 | 20,410.50 | 20,898.79 | 20,019.87 | 20,166.36 | 20,166.36 | 52,005 |
| 2025-03-06 | 22,021.86 | 22,119.51 | 20,801.13 | 20,801.13 | 20,801.13 | 58,109 |
| 2025-03-05 | 21,680.05 | 22,314.83 | 21,484.74 | 22,217.17 | 22,217.17 | 28,347 |
| 2025-03-04 | 21,582.40 | 21,680.05 | 20,556.99 | 21,435.91 | 21,435.91 | 35,553 |
| 2025-02-28 | 22,021.86 | 22,656.63 | 20,996.45 | 21,533.57 | 21,533.57 | 96,232 |
| 2025-02-27 | 23,730.87 | 24,023.84 | 22,851.95 | 22,900.78 | 22,900.78 | 44,476 |
| 2025-02-26 | 23,242.58 | 23,633.21 | 22,851.95 | 23,340.24 | 23,340.24 | 41,155 |
| 2025-02-25 | 23,340.24 | 23,633.21 | 22,461.32 | 23,242.58 | 23,242.58 | 50,009 |
| 2025-02-24 | 24,267.99 | 24,267.99 | 23,144.92 | 23,340.24 | 23,340.24 | 86,674 |
| 2025-02-21 | 25,195.74 | 25,195.74 | 23,535.55 | 24,707.45 | 24,707.45 | 122,439 |
| 2025-02-20 | 25,928.17 | 26,172.32 | 24,414.48 | 24,512.13 | 24,512.13 | 127,370 |
| 2025-02-19 | 26,465.29 | 26,660.61 | 25,293.40 | 25,635.20 | 25,635.20 | 146,396 |
| 2025-02-18 | 27,100.07 | 27,393.04 | 25,977.00 | 26,660.61 | 26,660.61 | 211,407 |
| 2025-02-17 | 26,025.83 | 26,855.92 | 25,195.74 | 26,807.09 | 26,807.09 | 151,694 |
| 2025-02-14 | 26,758.26 | 26,758.26 | 25,781.69 | 25,830.51 | 25,830.51 | 136,919 |
| 2025-02-13 | 26,611.78 | 27,246.55 | 25,195.74 | 26,269.98 | 26,269.98 | 298,116 |
| 2025-02-12 | 26,855.92 | 27,783.67 | 25,439.88 | 25,732.86 | 25,732.86 | 235,250 |
| 2025-02-11 | 25,146.91 | 27,978.99 | 25,146.91 | 26,807.09 | 26,807.09 | 608,280 |
| 2025-02-10 | 25,195.74 | 25,732.86 | 24,316.82 | 25,293.40 | 25,293.40 | 214,964 |
| 2025-02-07 | 27,490.70 | 27,539.53 | 24,902.76 | 25,195.74 | 25,195.74 | 373,286 |
| 2025-02-06 | 26,953.58 | 27,246.55 | 26,172.32 | 27,051.24 | 27,051.24 | 287,207 |
| 2025-02-05 | 26,562.95 | 28,027.82 | 26,025.83 | 27,637.19 | 27,637.19 | 555,806 |
| 2025-02-04 | 26,416.46 | 28,711.42 | 25,000.42 | 25,879.34 | 25,879.34 | 1,050,876 |
| 2025-02-03 | 25,781.69 | 26,904.75 | 23,730.87 | 25,000.42 | 25,000.42 | 780,214 |
| 2025-01-31 | 20,508.16 | 25,391.05 | 20,117.53 | 24,853.94 | 24,853.94 | 1,194,220 |
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.