Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 20,117.53 | 20,752.30 | 19,775.73 | 20,556.99 | 10,278.49 | 129,509 |
| 2022-11-11 | 20,361.67 | 20,459.33 | 19,922.21 | 20,117.53 | 10,058.76 | 106,865 |
| 2022-11-10 | 20,117.53 | 20,264.01 | 19,775.73 | 19,775.73 | 9,887.86 | 88,075 |
| 2022-11-09 | 20,947.62 | 21,289.42 | 20,117.53 | 20,215.19 | 10,107.59 | 197,446 |
| 2022-11-08 | 20,849.96 | 21,045.28 | 20,605.82 | 20,996.45 | 10,498.22 | 173,432 |
| 2022-11-07 | 20,459.33 | 21,240.59 | 20,166.36 | 20,849.96 | 10,424.98 | 192,490 |
| 2022-11-04 | 20,996.45 | 21,240.59 | 20,166.36 | 20,166.36 | 10,083.18 | 281,200 |
| 2022-11-03 | 21,045.28 | 21,484.74 | 20,752.30 | 21,387.08 | 10,693.54 | 179,709 |
| 2022-11-02 | 21,728.88 | 22,314.83 | 21,387.08 | 21,924.20 | 10,962.10 | 349,473 |
| 2022-11-01 | 22,705.46 | 22,754.29 | 21,387.08 | 21,973.03 | 10,986.51 | 665,046 |
| 2022-10-31 | 22,754.29 | 23,584.38 | 22,461.32 | 22,851.95 | 11,425.97 | 1,066,546 |
| 2022-10-28 | 19,531.58 | 24,023.84 | 19,531.58 | 23,193.75 | 11,596.88 | 4,421,385 |
| 2022-10-27 | 18,262.03 | 18,652.66 | 18,262.03 | 18,506.17 | 9,253.09 | 79,015 |
| 2022-10-26 | 17,822.57 | 19,971.04 | 17,627.25 | 18,310.86 | 9,155.43 | 625,414 |
| 2022-10-25 | 17,236.62 | 18,066.71 | 17,236.62 | 17,676.08 | 8,838.04 | 87,432 |
| 2022-10-24 | 17,236.62 | 17,724.91 | 17,187.79 | 17,383.11 | 8,691.55 | 92,867 |
| 2022-10-21 | 17,431.94 | 17,871.40 | 16,894.82 | 16,894.82 | 8,447.41 | 76,227 |
| 2022-10-20 | 18,262.03 | 18,262.03 | 17,578.42 | 17,578.42 | 8,789.21 | 78,795 |
| 2022-10-19 | 18,213.20 | 18,701.49 | 17,969.05 | 18,164.37 | 9,082.18 | 123,693 |
| 2022-10-18 | 18,262.03 | 18,457.34 | 17,578.42 | 18,164.37 | 9,082.18 | 119,931 |
| 2022-10-17 | 17,480.76 | 17,969.05 | 17,090.13 | 17,773.74 | 8,886.87 | 93,406 |
| 2022-10-14 | 18,799.15 | 19,140.95 | 17,773.74 | 17,969.05 | 8,984.53 | 182,935 |
| 2022-10-13 | 18,066.71 | 18,896.80 | 17,627.25 | 17,920.22 | 8,960.11 | 213,558 |
| 2022-10-12 | 16,845.99 | 19,971.04 | 16,455.36 | 18,017.88 | 9,008.94 | 1,155,622 |
| 2022-10-11 | 19,336.26 | 19,336.26 | 16,845.99 | 17,041.30 | 8,520.65 | 406,982 |
| 2022-10-07 | 20,654.65 | 20,703.48 | 19,336.26 | 19,580.41 | 9,790.20 | 498,997 |
| 2022-10-06 | 20,996.45 | 21,680.05 | 20,752.30 | 20,947.62 | 10,473.81 | 211,176 |
| 2022-10-05 | 24,853.94 | 25,732.86 | 20,605.82 | 21,191.76 | 10,595.88 | 627,632 |
| 2022-10-04 | 24,560.96 | 25,586.37 | 23,828.53 | 24,560.96 | 12,280.48 | 349,922 |
| 2022-09-30 | 24,805.11 | 26,025.83 | 24,023.84 | 24,267.99 | 12,133.99 | 408,325 |
| 2022-09-29 | 25,879.34 | 27,148.90 | 24,512.13 | 25,830.51 | 12,915.26 | 1,039,637 |
| 2022-09-28 | 25,684.03 | 27,295.38 | 23,877.36 | 26,025.83 | 13,012.92 | 772,327 |
| 2022-09-27 | 25,391.05 | 27,051.24 | 25,391.05 | 25,879.34 | 12,939.67 | 607,435 |
| 2022-09-26 | 24,658.62 | 27,344.21 | 23,926.19 | 25,977.00 | 12,988.50 | 1,224,900 |
| 2022-09-23 | 23,682.04 | 26,123.49 | 23,437.90 | 24,658.62 | 12,329.31 | 937,460 |
| 2022-09-22 | 22,998.44 | 24,267.99 | 22,803.12 | 24,023.84 | 12,011.92 | 564,870 |
| 2022-09-21 | 25,977.00 | 26,416.46 | 23,437.90 | 23,828.53 | 11,914.26 | 870,088 |
| 2022-09-20 | 29,297.37 | 30,664.58 | 26,318.80 | 27,051.24 | 13,525.62 | 1,399,854 |
| 2022-09-19 | 27,588.36 | 30,957.55 | 26,855.92 | 28,662.59 | 14,331.30 | 3,429,316 |
| 2022-09-16 | 27,246.55 | 29,053.23 | 25,830.51 | 25,879.34 | 12,939.67 | 1,034,945 |
| 2022-09-15 | 24,219.16 | 28,320.79 | 23,975.01 | 26,611.78 | 13,305.89 | 2,844,309 |
| 2022-09-14 | 19,336.26 | 25,391.05 | 19,238.61 | 22,851.95 | 11,425.97 | 1,200,470 |
| 2022-09-13 | 19,873.38 | 20,312.84 | 19,824.55 | 20,166.36 | 10,083.18 | 57,800 |
| 2022-09-08 | 20,068.70 | 20,166.36 | 19,531.58 | 19,531.58 | 9,765.79 | 65,605 |
| 2022-09-07 | 20,605.82 | 20,703.48 | 19,482.75 | 19,824.55 | 9,912.28 | 91,046 |
| 2022-09-06 | 20,556.99 | 20,898.79 | 20,312.84 | 20,801.13 | 10,400.57 | 91,311 |
| 2022-09-05 | 21,582.40 | 22,070.69 | 20,459.33 | 20,508.16 | 10,254.08 | 125,487 |
| 2022-09-02 | 22,070.69 | 22,412.49 | 21,826.54 | 21,924.20 | 10,962.10 | 98,874 |
| 2022-09-01 | 23,047.26 | 23,144.92 | 21,973.03 | 21,973.03 | 10,986.51 | 121,313 |
| 2022-08-31 | 22,168.34 | 23,926.19 | 22,070.69 | 23,144.92 | 11,572.46 | 214,430 |
| 2022-08-30 | 22,314.83 | 22,412.49 | 21,387.08 | 22,168.34 | 11,084.17 | 122,925 |
| 2022-08-29 | 22,803.12 | 23,389.07 | 22,021.86 | 22,021.86 | 11,010.93 | 201,686 |
| 2022-08-26 | 24,121.50 | 24,853.94 | 23,779.70 | 23,779.70 | 11,889.85 | 115,495 |
| 2022-08-25 | 23,535.55 | 24,414.48 | 23,535.55 | 24,023.84 | 12,011.92 | 96,949 |
| 2022-08-24 | 23,389.07 | 24,121.50 | 23,389.07 | 23,779.70 | 11,889.85 | 208,245 |
| 2022-08-23 | 23,975.01 | 24,463.30 | 23,584.38 | 23,633.21 | 11,816.61 | 149,231 |
| 2022-08-22 | 25,488.71 | 25,684.03 | 24,414.48 | 24,414.48 | 12,207.24 | 233,939 |
| 2022-08-19 | 26,660.61 | 26,855.92 | 25,977.00 | 25,977.00 | 12,988.50 | 114,051 |
| 2022-08-18 | 26,221.15 | 26,904.75 | 25,684.03 | 26,807.09 | 13,403.55 | 197,283 |
| 2022-08-17 | 27,344.21 | 27,393.04 | 26,367.63 | 26,416.46 | 13,208.23 | 205,984 |
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.