Konan Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	80,274.79	82,032.64	78,028.66	78,907.58	39,453.79	105,681
2023-05-08	81,544.35	84,474.08	80,079.48	80,274.79	40,137.40	192,738
2023-05-04	80,372.45	82,227.95	80,274.79	80,567.77	40,283.88	83,539
2023-05-03	82,423.27	83,497.51	80,567.77	80,567.77	40,283.88	159,774
2023-05-02	80,079.48	85,255.35	76,856.77	84,571.74	42,285.87	309,540
2023-04-28	83,790.48	87,208.51	80,079.48	80,079.48	40,039.74	313,695
2023-04-27	88,575.72	88,575.72	80,079.48	82,813.90	41,406.95	405,626
2023-04-26	82,032.64	89,552.30	81,056.06	85,645.98	42,822.99	874,352
2023-04-25	79,591.19	82,716.24	78,907.58	80,763.08	40,381.54	251,810
2023-04-24	79,884.16	81,544.35	78,907.58	79,298.22	39,649.11	142,217
2023-04-21	82,520.93	88,575.72	79,786.51	81,056.06	40,528.03	715,938
2023-04-20	87,208.51	87,892.11	81,251.37	81,934.98	40,967.49	226,257
2023-04-19	86,622.56	90,235.90	86,427.24	86,720.22	43,360.11	274,302
2023-04-18	90,821.85	91,114.82	85,938.95	86,036.61	43,018.31	251,652
2023-04-17	90,235.90	92,091.40	87,989.77	89,552.30	44,776.15	252,301
2023-04-14	91,017.16	92,775.01	88,282.74	88,380.40	44,190.20	339,530
2023-04-13	87,403.82	91,505.45	86,134.27	89,064.01	44,532.00	310,586
2023-04-12	92,286.72	92,286.72	87,696.80	87,989.77	43,994.88	249,067
2023-04-11	88,478.06	92,286.72	86,134.27	92,286.72	46,143.36	444,476
2023-04-10	90,626.53	91,017.16	86,524.90	88,868.69	44,434.35	425,905
2023-04-07	92,970.32	96,095.37	90,919.51	91,798.43	45,899.21	337,873
2023-04-06	97,657.90	97,657.90	91,310.14	91,505.45	45,752.73	430,060
2023-04-05	96,681.32	98,634.48	95,900.06	98,243.85	49,121.92	208,391
2023-04-04	103,712.69	106,935.40	97,169.61	97,657.90	48,828.95	600,609
2023-04-03	99,708.72	103,322.06	96,095.37	102,052.51	51,026.25	737,321
2023-03-31	98,829.80	99,318.09	95,509.43	96,095.37	48,047.69	449,031
2023-03-30	102,833.77	103,029.09	96,778.98	99,611.06	49,805.53	482,826
2023-03-29	104,591.61	104,591.61	100,099.35	101,857.19	50,928.60	420,724
2023-03-28	111,330.01	112,990.19	103,322.06	104,591.61	52,295.81	443,761
2023-03-27	114,064.43	115,919.93	110,060.45	110,255.77	55,127.89	312,022
2023-03-24	118,166.06	122,072.38	113,673.80	114,162.09	57,081.04	523,312
2023-03-23	113,283.17	119,923.90	112,794.88	115,919.93	57,959.96	866,324
2023-03-22	117,189.48	127,931.85	115,041.01	115,529.30	57,764.65	1,161,565
2023-03-21	114,064.43	122,755.98	112,111.27	114,845.69	57,422.85	794,541
2023-03-20	124,416.17	124,904.46	112,013.61	114,259.74	57,129.87	506,081
2023-03-17	120,119.22	134,279.61	114,748.03	120,607.51	60,303.75	2,033,767
2023-03-16	105,763.51	120,216.88	102,052.51	117,580.11	58,790.06	1,703,483
2023-03-15	110,353.43	112,697.22	103,419.72	104,689.27	52,344.63	669,375
2023-03-14	121,584.09	125,197.43	105,568.19	105,568.19	52,784.10	802,575
2023-03-13	112,599.56	125,588.06	107,423.69	123,439.59	61,719.79	943,922
2023-03-10	114,748.03	116,603.53	108,888.56	115,138.67	57,569.33	620,179
2023-03-09	129,787.35	134,963.22	115,822.27	118,068.40	59,034.20	754,515
2023-03-08	128,810.77	130,177.98	124,025.53	127,052.93	63,526.46	360,745
2023-03-07	134,572.59	134,670.25	129,885.01	130,568.61	65,284.31	272,195
2023-03-06	133,303.03	137,599.98	127,834.19	135,842.14	67,921.07	679,052
2023-03-03	144,436.04	146,486.85	135,256.19	136,525.75	68,262.87	458,021
2023-03-02	138,674.22	142,482.88	133,888.98	139,748.46	69,874.23	639,203
2023-02-28	143,166.48	154,006.51	136,330.43	141,701.61	70,850.81	1,313,555
2023-02-27	139,748.46	148,049.38	126,466.98	142,092.25	71,046.12	2,238,412
2023-02-24	119,630.93	151,076.77	118,459.03	144,240.72	72,120.36	5,097,527
2023-02-23	103,517.38	124,513.82	101,564.22	117,677.77	58,838.89	4,843,887
2023-02-22	98,439.16	99,415.74	97,169.61	98,829.80	49,414.90	555,803
2023-02-21	100,489.98	109,767.48	99,318.09	101,857.19	50,928.60	1,749,038
2023-02-20	98,927.45	104,005.66	97,560.24	99,122.77	49,561.38	661,714
2023-02-17	98,634.48	107,423.69	95,704.74	98,732.14	49,366.07	1,770,898
2023-02-16	99,025.11	103,029.09	97,267.27	101,466.56	50,733.28	608,631
2023-02-15	104,591.61	105,177.56	96,193.03	100,782.95	50,391.48	996,708
2023-02-14	109,865.14	112,111.27	104,200.98	106,935.40	53,467.70	1,337,260
2023-02-13	89,845.27	118,068.40	88,868.69	112,013.61	56,006.81	3,528,536
2023-02-10	87,403.82	94,337.53	85,060.03	90,821.85	45,410.92	1,096,513

← NewerPage 15 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.