Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 92,775.01 | 94,337.53 | 87,989.77 | 89,649.95 | 44,824.98 | 503,681 |
| 2023-02-08 | 98,146.19 | 98,341.51 | 93,653.93 | 95,411.77 | 47,705.88 | 752,209 |
| 2023-02-07 | 91,798.43 | 100,001.69 | 89,649.95 | 96,681.32 | 48,340.66 | 2,071,709 |
| 2023-02-06 | 92,677.35 | 96,974.30 | 86,427.24 | 90,138.24 | 45,069.12 | 1,320,606 |
| 2023-02-03 | 108,400.27 | 109,279.19 | 93,751.59 | 93,751.59 | 46,875.79 | 1,218,478 |
| 2023-02-02 | 101,368.90 | 106,740.09 | 97,755.56 | 104,982.24 | 52,491.12 | 1,643,126 |
| 2023-02-01 | 102,833.77 | 120,900.48 | 94,923.48 | 103,712.69 | 51,856.35 | 4,613,372 |
| 2023-01-30 | 81,056.06 | 101,759.53 | 75,880.19 | 101,759.53 | 50,879.77 | 3,509,830 |
| 2023-01-27 | 65,723.77 | 87,110.85 | 63,575.29 | 78,321.64 | 39,160.82 | 3,411,656 |
| 2023-01-26 | 67,188.64 | 75,098.93 | 61,329.16 | 68,360.53 | 34,180.27 | 5,372,313 |
| 2023-01-25 | 52,149.32 | 64,942.50 | 52,051.66 | 64,942.50 | 32,471.25 | 1,886,451 |
| 2023-01-20 | 43,262.45 | 52,930.58 | 42,969.48 | 50,000.85 | 25,000.42 | 3,815,871 |
| 2023-01-19 | 43,457.77 | 45,020.29 | 40,430.37 | 44,678.49 | 22,339.24 | 1,789,815 |
| 2023-01-18 | 43,897.23 | 46,192.19 | 43,311.28 | 43,311.28 | 21,655.64 | 611,553 |
| 2023-01-17 | 40,381.54 | 43,311.28 | 40,381.54 | 43,311.28 | 21,655.64 | 443,825 |
| 2023-01-16 | 39,844.42 | 40,625.69 | 39,844.42 | 40,381.54 | 20,190.77 | 467,774 |
| 2023-01-13 | 32,129.45 | 41,358.12 | 31,494.67 | 39,942.08 | 19,971.04 | 8,389,400 |
| 2023-01-12 | 33,350.17 | 33,496.66 | 31,348.19 | 32,129.45 | 16,064.72 | 932,977 |
| 2023-01-11 | 33,594.32 | 34,424.41 | 32,910.71 | 33,740.80 | 16,870.40 | 2,149,446 |
| 2023-01-10 | 26,807.09 | 35,156.84 | 26,123.49 | 33,691.98 | 16,845.99 | 7,712,322 |
| 2023-01-09 | 27,344.21 | 27,978.99 | 26,318.80 | 27,051.24 | 13,525.62 | 513,634 |
| 2023-01-06 | 25,000.42 | 27,148.90 | 24,951.59 | 27,002.41 | 13,501.20 | 697,052 |
| 2023-01-05 | 26,172.32 | 26,660.61 | 24,072.67 | 25,049.25 | 12,524.63 | 305,221 |
| 2023-01-04 | 24,707.45 | 26,367.63 | 24,609.79 | 25,537.54 | 12,768.77 | 267,683 |
| 2023-01-03 | 24,414.48 | 25,293.40 | 24,121.50 | 24,609.79 | 12,304.90 | 195,024 |
| 2023-01-02 | 28,027.82 | 28,076.65 | 24,365.65 | 24,414.48 | 12,207.24 | 540,014 |
| 2022-12-29 | 26,514.12 | 27,637.19 | 26,367.63 | 27,588.36 | 13,794.18 | 232,385 |
| 2022-12-28 | 26,416.46 | 27,148.90 | 25,732.86 | 26,709.44 | 13,354.72 | 327,820 |
| 2022-12-27 | 25,879.34 | 26,855.92 | 25,244.57 | 26,514.12 | 13,257.06 | 372,658 |
| 2022-12-26 | 25,000.42 | 26,025.83 | 24,072.67 | 25,488.71 | 12,744.36 | 428,774 |
| 2022-12-23 | 25,195.74 | 25,928.17 | 24,805.11 | 25,488.71 | 12,744.36 | 436,344 |
| 2022-12-22 | 24,072.67 | 26,465.29 | 24,023.84 | 25,391.05 | 12,695.53 | 1,545,806 |
| 2022-12-21 | 24,414.48 | 25,391.05 | 23,535.55 | 23,926.19 | 11,963.09 | 703,058 |
| 2022-12-20 | 23,975.01 | 24,560.96 | 21,973.03 | 23,486.73 | 11,743.36 | 590,191 |
| 2022-12-19 | 21,484.74 | 25,000.42 | 21,094.11 | 24,023.84 | 12,011.92 | 1,505,521 |
| 2022-12-16 | 21,191.76 | 21,924.20 | 21,045.28 | 21,631.23 | 10,815.61 | 274,888 |
| 2022-12-15 | 19,873.38 | 22,363.66 | 19,678.07 | 21,435.91 | 10,717.95 | 912,209 |
| 2022-12-14 | 19,336.26 | 20,312.84 | 18,847.97 | 20,019.87 | 10,009.93 | 198,532 |
| 2022-12-13 | 18,896.80 | 19,238.61 | 18,799.15 | 19,092.12 | 9,546.06 | 37,932 |
| 2022-12-12 | 18,701.49 | 19,336.26 | 18,652.66 | 18,847.97 | 9,423.99 | 49,178 |
| 2022-12-09 | 18,457.34 | 19,092.12 | 18,359.69 | 18,945.63 | 9,472.82 | 59,096 |
| 2022-12-08 | 18,408.51 | 18,799.15 | 18,066.71 | 18,555.00 | 9,277.50 | 46,153 |
| 2022-12-07 | 18,262.03 | 18,799.15 | 18,262.03 | 18,555.00 | 9,277.50 | 29,784 |
| 2022-12-06 | 19,092.12 | 19,385.09 | 18,555.00 | 18,555.00 | 9,277.50 | 56,356 |
| 2022-12-05 | 19,336.26 | 19,922.21 | 19,189.78 | 19,531.58 | 9,765.79 | 45,162 |
| 2022-12-02 | 20,264.01 | 20,264.01 | 19,336.26 | 19,482.75 | 9,741.38 | 93,633 |
| 2022-12-01 | 20,361.67 | 21,728.88 | 20,068.70 | 20,068.70 | 10,034.35 | 456,508 |
| 2022-11-30 | 20,654.65 | 20,703.48 | 20,117.53 | 20,264.01 | 10,132.01 | 61,906 |
| 2022-11-29 | 19,678.07 | 20,556.99 | 19,678.07 | 20,556.99 | 10,278.49 | 149,037 |
| 2022-11-28 | 19,287.44 | 20,508.16 | 19,189.78 | 20,068.70 | 10,034.35 | 260,917 |
| 2022-11-25 | 18,652.66 | 19,385.09 | 18,555.00 | 19,238.61 | 9,619.30 | 74,411 |
| 2022-11-24 | 18,603.83 | 18,896.80 | 18,457.34 | 18,799.15 | 9,399.57 | 45,692 |
| 2022-11-23 | 18,506.17 | 18,799.15 | 18,262.03 | 18,603.83 | 9,301.92 | 58,486 |
| 2022-11-22 | 18,213.20 | 18,652.66 | 18,164.37 | 18,408.51 | 9,204.26 | 62,840 |
| 2022-11-21 | 18,994.46 | 19,189.78 | 18,457.34 | 18,506.17 | 9,253.09 | 118,522 |
| 2022-11-18 | 20,312.84 | 20,312.84 | 19,092.12 | 19,189.78 | 9,594.89 | 138,561 |
| 2022-11-17 | 20,996.45 | 20,996.45 | 19,629.24 | 20,117.53 | 10,058.76 | 165,279 |
| 2022-11-16 | 20,849.96 | 21,094.11 | 20,508.16 | 21,094.11 | 10,547.05 | 160,370 |
| 2022-11-15 | 20,752.30 | 21,142.94 | 20,508.16 | 20,752.30 | 10,376.15 | 164,667 |
| 2022-11-14 | 20,117.53 | 20,752.30 | 19,775.73 | 20,556.99 | 10,278.49 | 129,509 |
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.