Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20,166.36 | 20,605.82 | 19,531.58 | 19,971.04 | 19,971.04 | 62,720 |
| 2025-01-23 | 21,728.88 | 22,363.66 | 19,922.21 | 19,922.21 | 19,922.21 | 229,304 |
| 2025-01-22 | 19,873.38 | 21,240.59 | 19,512.05 | 20,898.79 | 20,898.79 | 188,507 |
| 2025-01-21 | 19,580.41 | 19,824.55 | 18,799.15 | 19,150.71 | 19,150.71 | 91,452 |
| 2025-01-20 | 19,424.16 | 19,824.55 | 19,043.29 | 19,424.16 | 19,424.16 | 67,290 |
| 2025-01-17 | 19,726.90 | 19,726.90 | 18,760.08 | 19,424.16 | 19,424.16 | 71,922 |
| 2025-01-16 | 19,922.21 | 20,312.84 | 19,531.58 | 19,678.07 | 19,678.07 | 60,937 |
| 2025-01-15 | 19,775.72 | 19,922.21 | 19,433.92 | 19,433.92 | 19,433.92 | 37,778 |
| 2025-01-14 | 20,019.87 | 20,361.67 | 19,629.24 | 19,678.07 | 19,678.07 | 41,593 |
| 2025-01-13 | 20,361.67 | 20,361.67 | 19,726.90 | 20,019.87 | 20,019.87 | 39,163 |
| 2025-01-10 | 20,801.13 | 20,849.96 | 19,678.07 | 19,873.38 | 19,873.38 | 96,430 |
| 2025-01-09 | 21,582.40 | 21,631.23 | 20,361.67 | 20,849.96 | 20,849.96 | 103,202 |
| 2025-01-08 | 21,680.05 | 22,266.00 | 21,435.91 | 21,631.23 | 21,631.23 | 45,980 |
| 2025-01-07 | 22,656.63 | 22,803.12 | 21,973.03 | 22,168.34 | 22,168.34 | 76,889 |
| 2025-01-06 | 22,461.32 | 22,705.46 | 21,240.59 | 22,705.46 | 22,705.46 | 177,094 |
| 2025-01-03 | 21,533.57 | 21,973.03 | 20,752.30 | 21,777.71 | 21,777.71 | 106,363 |
| 2025-01-02 | 18,877.27 | 22,070.69 | 18,857.74 | 21,875.37 | 21,875.37 | 261,414 |
| 2024-12-30 | 18,115.54 | 19,053.06 | 18,115.54 | 19,013.99 | 19,013.99 | 38,636 |
| 2024-12-27 | 19,336.26 | 19,775.72 | 18,066.71 | 18,359.69 | 18,359.69 | 59,087 |
| 2024-12-26 | 19,404.62 | 20,117.53 | 19,053.06 | 19,258.14 | 19,258.14 | 62,533 |
| 2024-12-24 | 19,873.38 | 19,922.21 | 19,160.48 | 19,160.48 | 19,160.48 | 51,377 |
| 2024-12-23 | 19,726.90 | 20,117.53 | 19,521.81 | 19,824.55 | 19,824.55 | 54,368 |
| 2024-12-20 | 21,094.11 | 21,094.11 | 19,287.44 | 19,433.92 | 19,433.92 | 127,334 |
| 2024-12-19 | 21,582.40 | 21,680.05 | 20,654.65 | 21,191.76 | 21,191.76 | 143,220 |
| 2024-12-18 | 22,754.29 | 23,828.53 | 21,924.20 | 22,461.32 | 22,461.32 | 214,973 |
| 2024-12-17 | 21,094.11 | 22,558.98 | 20,459.33 | 22,363.66 | 22,363.66 | 202,446 |
| 2024-12-16 | 20,996.45 | 20,996.45 | 20,117.53 | 20,996.45 | 20,996.45 | 107,728 |
| 2024-12-13 | 20,508.16 | 20,801.13 | 19,922.21 | 20,312.84 | 20,312.84 | 103,394 |
| 2024-12-12 | 20,117.53 | 20,508.16 | 19,238.61 | 19,922.21 | 19,922.21 | 88,663 |
| 2024-12-11 | 18,760.08 | 19,922.21 | 18,633.13 | 19,922.21 | 19,922.21 | 122,728 |
| 2024-12-10 | 18,105.77 | 19,131.18 | 18,105.77 | 18,887.04 | 18,887.04 | 106,031 |
| 2024-12-09 | 19,531.58 | 19,678.07 | 18,047.18 | 18,105.77 | 18,105.77 | 147,764 |
| 2024-12-06 | 22,070.69 | 22,461.32 | 19,209.31 | 20,361.67 | 20,361.67 | 195,610 |
| 2024-12-05 | 22,705.46 | 22,998.44 | 21,582.40 | 22,168.34 | 22,168.34 | 113,336 |
| 2024-12-04 | 23,437.90 | 24,121.50 | 22,168.34 | 22,168.34 | 22,168.34 | 173,937 |
| 2024-12-03 | 24,463.30 | 25,244.57 | 23,486.73 | 24,316.82 | 24,316.82 | 110,677 |
| 2024-12-02 | 24,902.76 | 25,195.74 | 22,803.12 | 24,219.16 | 24,219.16 | 220,900 |
| 2024-11-29 | 24,414.48 | 25,635.20 | 23,926.19 | 24,512.13 | 24,512.13 | 180,729 |
| 2024-11-28 | 25,098.08 | 25,732.86 | 23,926.19 | 24,414.48 | 24,414.48 | 242,877 |
| 2024-11-27 | 25,293.40 | 27,051.24 | 24,463.30 | 25,293.40 | 25,293.40 | 678,476 |
| 2024-11-26 | 21,875.37 | 26,367.63 | 20,996.45 | 24,707.45 | 24,707.45 | 887,098 |
| 2024-11-25 | 20,654.65 | 22,412.49 | 20,117.53 | 22,070.69 | 22,070.69 | 263,788 |
| 2024-11-22 | 18,945.63 | 21,387.08 | 18,945.63 | 20,215.19 | 20,215.19 | 325,109 |
| 2024-11-21 | 19,336.26 | 19,922.21 | 18,564.77 | 18,623.36 | 18,623.36 | 89,497 |
| 2024-11-20 | 20,215.19 | 20,654.65 | 18,779.61 | 18,847.97 | 18,847.97 | 107,598 |
| 2024-11-19 | 20,849.96 | 21,191.76 | 19,775.72 | 20,166.36 | 20,166.36 | 168,038 |
| 2024-11-18 | 18,349.92 | 20,996.45 | 18,349.92 | 20,849.96 | 20,849.96 | 431,426 |
| 2024-11-15 | 18,369.45 | 19,238.61 | 17,588.19 | 18,125.31 | 18,125.31 | 87,972 |
| 2024-11-14 | 17,812.80 | 18,613.60 | 17,383.11 | 18,457.34 | 18,457.34 | 74,050 |
| 2024-11-13 | 18,555.00 | 19,433.92 | 17,500.30 | 17,724.91 | 17,724.91 | 101,156 |
| 2024-11-12 | 19,453.45 | 20,215.19 | 18,437.81 | 18,730.79 | 18,730.79 | 126,181 |
| 2024-11-11 | 20,605.82 | 20,752.30 | 19,072.59 | 19,238.61 | 19,238.61 | 181,465 |
| 2024-11-08 | 18,555.00 | 19,922.21 | 17,871.40 | 19,922.21 | 19,922.21 | 234,297 |
| 2024-11-07 | 18,135.07 | 19,131.18 | 17,656.55 | 18,681.96 | 18,681.96 | 317,000 |
| 2024-11-06 | 16,601.84 | 20,312.84 | 16,113.55 | 18,135.07 | 18,135.07 | 1,109,131 |
| 2024-11-05 | 15,146.74 | 16,035.43 | 15,078.38 | 15,625.26 | 15,625.26 | 44,226 |
| 2024-11-04 | 14,170.16 | 15,869.41 | 14,170.16 | 15,166.27 | 15,166.27 | 66,609 |
| 2024-11-01 | 14,531.50 | 14,541.26 | 13,867.42 | 14,170.16 | 14,170.16 | 8,996 |
| 2024-10-31 | 14,013.91 | 14,629.15 | 13,730.70 | 14,316.65 | 14,316.65 | 13,873 |
| 2024-10-30 | 13,935.78 | 14,746.34 | 13,896.72 | 14,160.40 | 14,160.40 | 23,148 |
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.