Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,043.21 | 14,150.63 | 13,769.76 | 13,935.78 | 13,935.78 | 14,363 |
| 2024-10-28 | 13,867.42 | 14,082.27 | 13,711.17 | 14,062.74 | 14,062.74 | 6,302 |
| 2024-10-25 | 13,701.40 | 13,955.31 | 13,574.45 | 13,691.64 | 13,691.64 | 20,002 |
| 2024-10-24 | 14,062.74 | 14,297.12 | 13,642.81 | 13,672.11 | 13,672.11 | 9,020 |
| 2024-10-23 | 14,101.80 | 14,306.88 | 13,584.21 | 14,043.21 | 14,043.21 | 13,628 |
| 2024-10-22 | 14,599.86 | 14,658.45 | 13,750.23 | 13,769.76 | 13,769.76 | 22,084 |
| 2024-10-21 | 14,472.90 | 14,746.34 | 14,258.05 | 14,599.86 | 14,599.86 | 10,066 |
| 2024-10-18 | 14,951.42 | 14,951.42 | 14,453.37 | 14,638.92 | 14,638.92 | 9,658 |
| 2024-10-17 | 15,527.61 | 15,527.61 | 14,785.41 | 14,785.41 | 14,785.41 | 15,942 |
| 2024-10-16 | 15,136.97 | 15,283.46 | 14,941.66 | 15,166.27 | 15,166.27 | 14,603 |
| 2024-10-15 | 16,015.90 | 16,094.02 | 15,234.63 | 15,283.46 | 15,283.46 | 20,757 |
| 2024-10-14 | 15,937.77 | 16,299.10 | 15,644.80 | 15,664.33 | 15,664.33 | 33,457 |
| 2024-10-11 | 15,537.37 | 16,474.89 | 15,332.29 | 15,908.47 | 15,908.47 | 41,192 |
| 2024-10-10 | 15,049.08 | 15,625.26 | 15,049.08 | 15,586.20 | 15,586.20 | 20,801 |
| 2024-10-08 | 15,332.29 | 15,429.95 | 15,000.25 | 15,029.55 | 15,029.55 | 10,111 |
| 2024-10-07 | 15,420.18 | 15,830.35 | 14,892.83 | 15,332.29 | 15,332.29 | 43,126 |
| 2024-10-04 | 14,736.58 | 14,892.83 | 14,453.37 | 14,717.05 | 14,717.05 | 11,601 |
| 2024-10-02 | 14,707.28 | 15,019.79 | 14,072.50 | 14,726.81 | 14,726.81 | 24,426 |
| 2024-09-30 | 15,722.92 | 15,722.92 | 14,756.11 | 14,834.24 | 14,834.24 | 22,217 |
| 2024-09-27 | 15,488.54 | 16,719.03 | 15,136.97 | 15,195.57 | 15,195.57 | 92,703 |
| 2024-09-26 | 14,482.67 | 15,244.40 | 14,482.67 | 15,088.15 | 15,088.15 | 25,759 |
| 2024-09-25 | 14,072.50 | 14,756.11 | 14,072.50 | 14,560.79 | 14,560.79 | 17,333 |
| 2024-09-24 | 13,886.95 | 14,453.37 | 13,886.95 | 14,209.22 | 14,209.22 | 11,575 |
| 2024-09-23 | 13,584.21 | 13,965.08 | 13,437.73 | 13,886.95 | 13,886.95 | 11,469 |
| 2024-09-20 | 14,023.67 | 14,306.88 | 13,681.87 | 13,711.17 | 13,711.17 | 13,608 |
| 2024-09-19 | 14,502.20 | 14,570.56 | 13,838.12 | 14,004.14 | 14,004.14 | 21,752 |
| 2024-09-13 | 13,769.76 | 14,834.24 | 13,379.13 | 14,502.20 | 14,502.20 | 53,831 |
| 2024-09-12 | 13,232.65 | 14,013.91 | 12,998.27 | 13,828.36 | 13,828.36 | 31,168 |
| 2024-09-11 | 12,754.12 | 13,398.66 | 12,744.36 | 12,949.44 | 12,949.44 | 12,690 |
| 2024-09-10 | 12,978.74 | 13,291.24 | 12,500.21 | 12,861.55 | 12,861.55 | 11,338 |
| 2024-09-09 | 12,832.25 | 13,086.16 | 12,070.52 | 12,978.74 | 12,978.74 | 9,058 |
| 2024-09-06 | 13,437.73 | 13,662.34 | 12,646.70 | 12,832.25 | 12,832.25 | 17,321 |
| 2024-09-05 | 13,525.62 | 14,013.91 | 13,193.58 | 13,427.96 | 13,427.96 | 15,344 |
| 2024-09-04 | 14,326.41 | 14,326.41 | 13,496.32 | 13,525.62 | 13,525.62 | 28,575 |
| 2024-09-03 | 14,844.00 | 14,941.66 | 14,502.20 | 14,541.26 | 14,541.26 | 12,096 |
| 2024-09-02 | 14,834.24 | 15,019.79 | 14,424.07 | 14,795.17 | 14,795.17 | 28,499 |
| 2024-08-30 | 14,258.05 | 15,127.21 | 14,258.05 | 14,629.15 | 14,629.15 | 26,761 |
| 2024-08-29 | 14,336.18 | 14,443.60 | 13,926.02 | 14,189.69 | 14,189.69 | 13,930 |
| 2024-08-28 | 14,609.62 | 14,990.49 | 14,336.18 | 14,336.18 | 14,336.18 | 15,053 |
| 2024-08-27 | 14,062.74 | 15,224.87 | 14,062.74 | 14,599.86 | 14,599.86 | 35,303 |
| 2024-08-26 | 14,306.88 | 14,648.69 | 14,150.63 | 14,258.05 | 14,258.05 | 7,915 |
| 2024-08-23 | 14,355.71 | 14,619.39 | 14,179.93 | 14,287.35 | 14,287.35 | 10,280 |
| 2024-08-22 | 14,609.62 | 15,224.87 | 14,492.43 | 14,658.45 | 14,658.45 | 16,476 |
| 2024-08-21 | 15,351.82 | 15,351.82 | 14,541.26 | 14,599.86 | 14,599.86 | 21,936 |
| 2024-08-20 | 13,789.30 | 15,361.59 | 13,789.30 | 15,039.32 | 15,039.32 | 65,410 |
| 2024-08-19 | 14,150.63 | 14,375.24 | 13,769.76 | 13,779.53 | 13,779.53 | 10,484 |
| 2024-08-16 | 14,355.71 | 14,394.77 | 13,916.25 | 14,150.63 | 14,150.63 | 13,187 |
| 2024-08-14 | 13,789.30 | 14,277.59 | 13,789.30 | 14,150.63 | 14,150.63 | 21,441 |
| 2024-08-13 | 13,672.11 | 13,994.38 | 13,574.45 | 13,769.76 | 13,769.76 | 12,779 |
| 2024-08-12 | 13,222.88 | 14,092.04 | 13,222.88 | 13,984.61 | 13,984.61 | 23,697 |
| 2024-08-09 | 12,968.97 | 13,457.26 | 12,890.84 | 13,349.84 | 13,349.84 | 27,644 |
| 2024-08-08 | 13,213.11 | 13,496.32 | 12,695.53 | 12,705.29 | 12,705.29 | 25,585 |
| 2024-08-07 | 13,613.51 | 13,818.59 | 13,066.63 | 13,213.11 | 13,213.11 | 40,598 |
| 2024-08-06 | 12,695.53 | 14,140.86 | 12,695.53 | 13,818.59 | 13,818.59 | 41,460 |
| 2024-08-05 | 15,674.09 | 15,674.09 | 12,207.24 | 12,861.55 | 12,861.55 | 74,977 |
| 2024-08-02 | 16,845.99 | 16,865.52 | 15,625.26 | 15,674.09 | 15,674.09 | 30,385 |
| 2024-08-01 | 15,859.64 | 17,236.62 | 15,859.64 | 16,845.99 | 16,845.99 | 48,127 |
| 2024-07-31 | 15,547.14 | 15,820.58 | 15,312.76 | 15,820.58 | 15,820.58 | 19,922 |
| 2024-07-30 | 15,849.88 | 16,123.32 | 15,429.95 | 15,703.39 | 15,703.39 | 14,580 |
| 2024-07-29 | 16,592.08 | 16,592.08 | 15,527.61 | 16,015.90 | 16,015.90 | 12,791 |
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.