Konan Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26,318.80	33,252.52	26,123.49	32,227.11	32,227.11	1,634,683
2023-11-02	25,293.40	26,172.32	25,098.08	25,781.69	25,781.69	110,255
2023-11-01	25,537.54	25,830.51	24,072.67	24,560.96	24,560.96	113,304
2023-10-31	28,467.28	28,857.91	25,000.42	25,146.91	25,146.91	212,501
2023-10-30	27,393.04	28,809.08	27,393.04	28,320.79	28,320.79	49,376
2023-10-27	27,832.50	28,662.59	26,758.26	27,393.04	27,393.04	58,794
2023-10-26	29,102.05	29,150.88	28,027.82	28,223.13	28,223.13	30,683
2023-10-25	31,348.19	32,373.59	29,785.66	30,176.29	30,176.29	52,757
2023-10-24	28,076.65	32,227.11	27,734.84	31,055.21	31,055.21	98,357
2023-10-23	28,223.13	28,906.74	27,881.33	27,978.99	27,978.99	25,828
2023-10-20	29,590.34	29,785.66	27,832.50	28,613.76	28,613.77	54,911
2023-10-19	30,762.24	31,006.38	29,932.15	30,127.46	30,127.46	33,250
2023-10-18	32,422.42	32,471.25	31,397.02	31,397.02	31,397.02	34,595
2023-10-17	32,764.23	33,154.86	32,373.59	32,471.25	32,471.25	43,182
2023-10-16	34,473.24	34,522.07	31,934.13	32,422.42	32,422.42	79,959
2023-10-13	35,986.94	36,133.42	34,277.92	34,863.87	34,863.87	75,198
2023-10-12	36,768.20	37,988.92	36,328.74	36,377.57	36,377.57	85,074
2023-10-11	38,184.24	43,848.40	37,256.49	37,305.32	37,305.32	449,620
2023-10-10	72,852.79	73,927.03	69,434.77	69,434.77	34,717.38	224,813
2023-10-06	71,094.95	73,634.06	70,997.29	72,852.79	36,426.40	157,910
2023-10-05	79,688.85	79,786.51	69,825.40	70,899.64	35,449.82	308,274
2023-10-04	76,563.79	79,298.22	75,294.24	77,345.06	38,672.53	297,631
2023-09-27	72,462.16	79,102.90	71,778.56	76,173.16	38,086.58	462,730
2023-09-26	67,383.95	80,079.48	67,286.29	73,634.06	36,817.03	1,393,862
2023-09-25	71,583.24	73,927.03	67,872.24	67,872.24	33,936.12	242,555
2023-09-22	75,684.87	76,173.16	70,899.64	71,680.90	35,840.45	422,123
2023-09-21	72,755.14	87,892.11	70,411.35	78,126.32	39,063.16	2,571,292
2023-09-20	69,044.14	73,438.74	69,044.14	71,387.93	35,693.96	230,558
2023-09-19	70,118.37	70,509.00	67,383.95	68,946.48	34,473.24	99,271
2023-09-18	68,848.82	71,680.90	68,653.50	70,118.37	35,059.19	74,775
2023-09-15	71,485.58	72,266.85	69,532.43	70,020.72	35,010.36	90,270
2023-09-14	69,434.77	71,973.87	69,337.11	71,094.95	35,547.48	151,887
2023-09-13	73,048.11	73,048.11	68,458.19	68,848.82	34,424.41	248,945
2023-09-12	82,227.95	82,423.27	72,950.45	73,341.08	36,670.54	365,578
2023-09-11	81,251.37	86,524.90	80,079.48	81,934.98	40,967.49	665,710
2023-09-08	81,544.35	84,864.72	79,688.85	80,470.11	40,235.06	246,452
2023-09-07	79,884.16	84,278.77	79,298.22	81,739.66	40,869.83	436,884
2023-09-06	82,032.64	84,474.08	79,786.51	80,274.79	40,137.40	380,332
2023-09-05	80,665.43	83,009.22	78,223.98	83,009.22	41,504.61	437,572
2023-09-04	72,755.14	86,622.56	69,630.08	81,251.37	40,625.69	1,683,049
2023-09-01	75,001.27	77,052.08	71,290.27	71,680.90	35,840.45	279,017
2023-08-31	72,266.85	75,782.53	70,801.98	74,512.98	37,256.49	311,362
2023-08-30	71,387.93	75,391.90	70,509.00	71,094.95	35,547.48	447,929
2023-08-29	68,946.48	71,192.61	67,676.93	70,118.37	35,059.19	318,549
2023-08-28	66,309.71	67,090.98	64,551.87	66,700.35	33,350.17	155,326
2023-08-25	68,360.53	68,458.19	65,333.14	65,723.77	32,861.88	224,101
2023-08-24	70,997.29	72,559.82	69,141.79	70,606.66	35,303.33	264,505
2023-08-23	68,067.56	69,337.11	67,481.61	67,872.24	33,936.12	117,310
2023-08-22	70,216.03	71,778.56	68,360.53	68,458.19	34,229.09	177,423
2023-08-21	71,583.24	72,657.48	69,239.45	69,337.11	34,668.55	180,762
2023-08-18	72,852.79	73,731.72	69,434.77	71,973.87	35,986.94	354,216
2023-08-17	76,173.16	78,028.66	73,341.08	75,196.58	37,598.29	294,403
2023-08-16	83,985.79	85,841.30	77,345.06	78,126.32	39,063.16	326,564
2023-08-14	86,622.56	88,380.40	82,618.58	84,083.45	42,041.73	543,475
2023-08-11	79,981.82	84,669.40	77,833.35	84,376.43	42,188.21	405,671
2023-08-10	82,032.64	82,716.24	77,247.40	80,372.45	40,186.23	586,572
2023-08-09	85,645.98	87,501.48	82,520.93	83,692.82	41,846.41	302,579
2023-08-08	91,407.80	94,630.51	83,399.85	86,427.24	43,213.62	797,531
2023-08-07	85,450.66	93,751.59	84,962.37	88,478.06	44,239.03	1,648,176
2023-08-04	79,884.16	85,255.35	78,223.98	84,181.11	42,090.56	1,115,517

← NewerPage 13 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.