Konan Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	32,568.91	32,715.40	30,322.78	30,322.78	30,322.78	182,670
2024-01-30	34,424.41	34,619.73	32,031.79	32,910.71	32,910.71	172,708
2024-01-29	37,305.32	37,598.29	33,496.66	34,326.75	34,326.75	298,634
2024-01-26	39,356.13	40,381.54	37,012.34	37,158.83	37,158.83	304,147
2024-01-25	38,965.50	39,844.42	37,598.29	38,477.21	38,477.21	252,913
2024-01-24	38,379.56	40,235.06	35,889.28	39,356.13	39,356.13	416,524
2024-01-23	40,430.37	40,821.00	37,500.63	37,988.92	37,988.92	497,081
2024-01-22	38,379.56	41,016.32	37,402.98	41,016.32	41,016.32	1,058,056
2024-01-19	36,719.37	36,817.03	35,352.16	36,768.20	36,768.20	210,020
2024-01-18	33,203.69	36,426.40	33,106.03	35,840.45	35,840.45	253,606
2024-01-17	35,400.99	35,596.30	33,447.83	33,789.63	33,789.63	101,100
2024-01-16	36,279.91	36,279.91	34,766.21	35,352.16	35,352.16	141,319
2024-01-15	34,522.07	36,279.91	34,131.44	36,279.91	36,279.91	216,486
2024-01-12	35,498.65	35,498.65	33,447.83	34,326.75	34,326.75	99,696
2024-01-11	35,108.02	35,547.48	34,473.24	35,108.02	35,108.02	96,974
2024-01-10	36,084.59	36,133.42	34,522.07	34,815.04	34,815.04	125,515
2024-01-09	36,084.59	36,133.42	34,619.73	36,035.77	36,035.77	215,733
2024-01-08	36,182.25	37,256.49	34,815.04	35,645.13	35,645.13	514,093
2024-01-05	31,885.30	35,547.48	31,836.48	35,254.50	35,254.50	690,183
2024-01-04	33,106.03	33,106.03	31,885.30	31,885.30	31,885.30	74,614
2024-01-03	31,982.96	33,008.37	31,299.36	33,008.37	33,008.37	83,623
2024-01-02	31,836.48	32,666.57	31,738.82	32,275.94	32,275.94	99,390
2023-12-28	31,250.53	32,178.28	30,713.41	31,836.48	31,836.48	85,830
2023-12-27	30,469.27	31,299.36	30,469.27	30,908.73	30,908.73	68,448
2023-12-26	31,982.96	31,982.96	30,420.44	30,713.41	30,713.41	60,421
2023-12-22	32,080.62	32,178.28	31,152.87	31,689.99	31,689.99	55,301
2023-12-21	31,543.50	32,080.62	30,957.55	31,885.30	31,885.30	48,391
2023-12-20	32,227.11	32,422.42	31,738.82	31,885.30	31,885.30	55,791
2023-12-19	32,715.40	32,813.05	31,787.65	32,031.79	32,031.79	58,870
2023-12-18	33,008.37	33,008.37	32,324.77	32,617.74	32,617.74	60,906
2023-12-15	32,471.25	32,666.57	31,494.67	32,520.08	32,520.08	83,062
2023-12-14	31,738.82	32,471.25	30,908.73	31,836.48	31,836.48	97,262
2023-12-13	31,836.48	31,982.96	30,664.58	30,811.07	30,811.07	65,708
2023-12-12	31,885.30	32,178.28	31,543.50	31,982.96	31,982.96	46,191
2023-12-11	31,250.53	32,178.28	30,908.73	31,836.48	31,836.48	82,424
2023-12-08	32,227.11	34,180.27	31,250.53	31,543.50	31,543.50	182,427
2023-12-07	31,543.50	31,592.33	30,127.46	30,225.12	30,225.12	79,748
2023-12-06	31,445.84	31,787.65	30,273.95	31,641.16	31,641.16	102,371
2023-12-05	33,936.12	34,033.78	30,908.73	31,445.84	31,445.84	189,803
2023-12-04	35,205.67	35,791.62	33,887.29	34,180.27	34,180.27	121,562
2023-12-01	37,158.83	37,842.44	35,840.45	35,840.45	35,840.45	223,473
2023-11-30	36,670.54	36,817.03	35,352.16	36,377.57	36,377.57	161,601
2023-11-29	35,254.50	37,402.98	34,717.38	36,328.74	36,328.74	434,278
2023-11-28	33,252.52	35,059.19	32,666.57	34,912.70	34,912.70	166,984
2023-11-27	35,108.02	35,108.02	33,252.52	33,447.83	33,447.83	145,217
2023-11-24	34,766.21	35,547.48	34,424.41	35,010.36	35,010.36	107,881
2023-11-23	33,887.29	35,840.45	33,301.34	34,668.55	34,668.55	230,423
2023-11-22	34,277.92	34,961.53	33,740.80	33,887.29	33,887.29	116,915
2023-11-21	35,889.28	38,037.75	34,961.53	34,961.53	34,961.53	669,242
2023-11-20	32,959.54	33,936.12	32,520.08	33,740.80	33,740.80	110,493
2023-11-17	34,717.38	34,815.04	31,934.13	32,959.54	32,959.54	158,330
2023-11-16	34,961.53	35,352.16	33,936.12	34,473.24	34,473.24	136,092
2023-11-15	34,180.27	35,498.65	33,447.83	35,108.02	35,108.02	228,568
2023-11-14	32,617.74	33,252.52	32,324.77	33,008.37	33,008.37	112,263
2023-11-13	33,936.12	34,961.53	31,689.99	32,422.42	32,422.42	201,203
2023-11-10	33,008.37	34,668.55	32,617.74	33,887.29	33,887.29	181,352
2023-11-09	34,912.70	35,840.45	33,691.98	33,691.98	33,691.98	253,894
2023-11-08	37,207.66	39,600.28	35,547.48	35,986.94	35,986.94	848,660
2023-11-07	34,131.44	41,895.24	33,936.12	35,889.28	35,889.28	3,508,707
2023-11-06	32,715.40	34,717.38	31,055.21	34,131.44	34,131.44	1,008,944

← NewerPage 12 of 18 · 1,047 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.