Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,690.00 | 11,700.00 | 10,700.00 | 11,320.00 | 11,320.00 | 5,345 |
| 2026-10-19 | 11,170.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 16,578 |
| 2026-10-16 | 10,980.00 | 11,440.00 | 10,960.00 | 11,160.00 | 11,160.00 | 8,320 |
| 2026-10-15 | 11,200.00 | 11,220.00 | 10,510.00 | 10,790.00 | 10,790.00 | 14,020 |
| 2026-10-14 | 11,540.00 | 11,930.00 | 11,350.00 | 11,390.00 | 11,390.00 | 12,865 |
| 2026-10-13 | 11,650.00 | 11,650.00 | 10,950.00 | 11,490.00 | 11,490.00 | 9,570 |
| 2026-10-12 | 12,000.00 | 12,270.00 | 11,660.00 | 11,660.00 | 11,660.00 | 15,013 |
| 2026-10-08 | 12,820.00 | 12,820.00 | 12,240.00 | 12,390.00 | 12,390.00 | 14,335 |
| 2026-10-07 | 12,960.00 | 13,090.00 | 12,770.00 | 12,790.00 | 12,790.00 | 12,141 |
| 2026-10-06 | 13,120.00 | 13,340.00 | 12,970.00 | 13,150.00 | 13,150.00 | 23,695 |
| 2026-10-02 | 12,740.00 | 13,130.00 | 12,740.00 | 12,920.00 | 12,920.00 | 15,016 |
| 2026-10-01 | 12,540.00 | 12,840.00 | 12,380.00 | 12,790.00 | 12,790.00 | 18,687 |
| 2026-09-30 | 12,710.00 | 12,830.00 | 12,300.00 | 12,460.00 | 12,460.00 | 13,976 |
| 2026-09-29 | 13,100.00 | 13,100.00 | 12,490.00 | 12,610.00 | 12,610.00 | 11,647 |
| 2026-09-28 | 13,470.00 | 13,470.00 | 12,940.00 | 13,020.00 | 13,020.00 | 17,175 |
| 2026-09-23 | 13,270.00 | 13,270.00 | 12,970.00 | 13,080.00 | 13,080.00 | 11,933 |
| 2026-09-22 | 13,250.00 | 13,390.00 | 12,950.00 | 12,960.00 | 12,960.00 | 18,114 |
| 2026-09-21 | 13,120.00 | 13,200.00 | 12,880.00 | 12,890.00 | 12,890.00 | 10,553 |
| 2026-09-18 | 13,160.00 | 13,250.00 | 12,980.00 | 13,140.00 | 13,140.00 | 20,884 |
| 2026-09-17 | 12,760.00 | 12,880.00 | 12,630.00 | 12,740.00 | 12,740.00 | 9,966 |
| 2026-09-16 | 13,190.00 | 13,190.00 | 12,680.00 | 12,730.00 | 12,730.00 | 12,121 |
| 2026-09-15 | 13,120.00 | 13,350.00 | 12,920.00 | 13,150.00 | 13,150.00 | 19,298 |
| 2026-09-14 | 12,620.00 | 13,080.00 | 12,490.00 | 12,990.00 | 12,990.00 | 14,493 |
| 2026-09-11 | 13,510.00 | 13,850.00 | 12,980.00 | 13,100.00 | 13,100.00 | 63,842 |
| 2026-09-10 | 13,670.00 | 13,880.00 | 13,500.00 | 13,800.00 | 13,800.00 | 12,020 |
| 2026-09-09 | 13,540.00 | 13,800.00 | 13,540.00 | 13,640.00 | 13,640.00 | 11,051 |
| 2026-09-08 | 13,950.00 | 14,040.00 | 13,550.00 | 13,630.00 | 13,630.00 | 17,599 |
| 2026-09-07 | 13,830.00 | 13,880.00 | 13,090.00 | 13,710.00 | 13,710.00 | 17,667 |
| 2026-09-04 | 13,550.00 | 13,770.00 | 13,350.00 | 13,760.00 | 13,760.00 | 11,218 |
| 2026-09-03 | 13,510.00 | 13,690.00 | 13,120.00 | 13,310.00 | 13,310.00 | 12,909 |
| 2026-09-02 | 13,820.00 | 13,860.00 | 13,350.00 | 13,510.00 | 13,510.00 | 13,723 |
| 2026-09-01 | 14,200.00 | 14,430.00 | 14,000.00 | 14,170.00 | 14,170.00 | 13,147 |
| 2026-08-31 | 13,840.00 | 14,160.00 | 13,400.00 | 14,150.00 | 14,150.00 | 23,788 |
| 2026-08-28 | 14,940.00 | 14,940.00 | 14,390.00 | 14,400.00 | 14,400.00 | 29,937 |
| 2026-08-27 | 14,540.00 | 14,560.00 | 14,310.00 | 14,400.00 | 14,400.00 | 30,938 |
| 2026-08-26 | 14,640.00 | 14,710.00 | 13,950.00 | 14,280.00 | 14,280.00 | 43,314 |
| 2026-08-25 | 14,840.00 | 14,840.00 | 13,980.00 | 14,620.00 | 14,620.00 | 79,286 |
| 2026-08-24 | 14,420.00 | 16,070.00 | 13,050.00 | 15,870.00 | 15,870.00 | 360,707 |
| 2026-08-21 | 14,070.00 | 14,140.00 | 13,010.00 | 13,400.00 | 13,400.00 | 36,136 |
| 2026-08-20 | 13,620.00 | 13,740.00 | 13,280.00 | 13,660.00 | 13,660.00 | 15,895 |
| 2026-08-19 | 13,500.00 | 13,670.00 | 13,270.00 | 13,390.00 | 13,390.00 | 24,055 |
| 2026-08-18 | 14,720.00 | 14,720.00 | 13,700.00 | 14,010.00 | 14,010.00 | 48,993 |
| 2026-08-14 | 15,050.00 | 15,380.00 | 14,600.00 | 14,850.00 | 14,850.00 | 60,986 |
| 2026-08-13 | 14,670.00 | 14,730.00 | 13,960.00 | 14,570.00 | 14,570.00 | 59,973 |
| 2026-08-12 | 15,560.00 | 15,560.00 | 14,500.00 | 14,560.00 | 14,560.00 | 118,465 |
| 2026-08-11 | 15,830.00 | 15,830.00 | 15,200.00 | 15,430.00 | 15,430.00 | 24,245 |
| 2026-08-10 | 15,670.00 | 15,860.00 | 15,220.00 | 15,620.00 | 15,620.00 | 42,682 |
| 2026-08-07 | 15,500.00 | 15,620.00 | 14,690.00 | 15,050.00 | 15,050.00 | 45,879 |
| 2026-08-06 | 16,250.00 | 16,360.00 | 15,310.00 | 15,590.00 | 15,590.00 | 63,201 |
| 2026-08-05 | 17,300.00 | 17,360.00 | 15,990.00 | 16,690.00 | 16,690.00 | 130,328 |
| 2026-08-04 | 18,350.00 | 18,600.00 | 16,200.00 | 16,700.00 | 16,700.00 | 280,554 |
| 2026-08-03 | 13,560.00 | 14,560.00 | 13,010.00 | 14,400.00 | 14,400.00 | 118,093 |
| 2026-07-31 | 13,250.00 | 13,610.00 | 12,800.00 | 13,610.00 | 13,610.00 | 153,356 |
| 2026-07-30 | 12,540.00 | 13,790.00 | 11,620.00 | 13,760.00 | 13,760.00 | 207,660 |
| 2026-07-29 | 12,900.00 | 13,200.00 | 10,620.00 | 11,460.00 | 11,460.00 | 105,413 |
| 2026-07-28 | 15,150.00 | 15,900.00 | 11,750.00 | 13,460.00 | 13,460.00 | 405,794 |
| 2026-07-27 | 12,910.00 | 14,150.00 | 11,650.00 | 13,030.00 | 13,030.00 | 450,041 |
| 2026-07-24 | 11,250.00 | 11,450.00 | 10,780.00 | 10,890.00 | 10,890.00 | 11,684 |
| 2026-07-23 | 11,070.00 | 12,250.00 | 10,620.00 | 11,590.00 | 11,590.00 | 46,540 |
| 2026-07-22 | 10,420.00 | 11,040.00 | 10,420.00 | 10,560.00 | 10,560.00 | 12,339 |
Page 1 of 5 · 245 trading daysOlder →
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.