Konan Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 26,514.12 | 28,564.94 | 26,416.46 | 27,197.73 | 13,598.86 | 1,145,306 |
| 2022-08-12 | 24,902.76 | 27,100.07 | 24,756.28 | 25,684.03 | 12,842.01 | 635,441 |
| 2022-08-11 | 25,342.23 | 25,488.71 | 24,902.76 | 24,902.76 | 12,451.38 | 145,614 |
| 2022-08-10 | 25,391.05 | 25,879.34 | 25,098.08 | 25,098.08 | 12,549.04 | 157,632 |
| 2022-08-09 | 25,830.51 | 25,830.51 | 25,098.08 | 25,146.91 | 12,573.45 | 175,152 |
| 2022-08-08 | 26,318.80 | 26,611.78 | 25,439.88 | 25,830.51 | 12,915.26 | 193,269 |
| 2022-08-05 | 26,855.92 | 27,100.07 | 26,074.66 | 26,514.12 | 13,257.06 | 357,241 |
| 2022-08-04 | 25,391.05 | 26,855.92 | 24,902.76 | 26,758.26 | 13,379.13 | 540,116 |
| 2022-08-03 | 25,146.91 | 25,586.37 | 24,951.59 | 25,244.57 | 12,622.28 | 153,176 |
| 2022-08-02 | 25,391.05 | 25,635.20 | 25,000.42 | 25,195.74 | 12,597.87 | 154,144 |
| 2022-08-01 | 25,635.20 | 25,732.86 | 25,146.91 | 25,391.05 | 12,695.53 | 150,947 |
| 2022-07-29 | 26,074.66 | 26,221.15 | 25,244.57 | 25,293.40 | 12,646.70 | 335,875 |
| 2022-07-28 | 26,465.29 | 27,148.90 | 25,977.00 | 25,977.00 | 12,988.50 | 336,821 |
| 2022-07-27 | 26,367.63 | 26,465.29 | 25,781.69 | 26,074.66 | 13,037.33 | 273,827 |
| 2022-07-26 | 26,904.75 | 27,051.24 | 26,172.32 | 26,172.32 | 13,086.16 | 323,679 |
| 2022-07-25 | 26,074.66 | 29,297.37 | 25,879.34 | 26,562.95 | 13,281.47 | 1,775,381 |
| 2022-07-22 | 27,686.01 | 27,978.99 | 26,562.95 | 26,562.95 | 13,281.47 | 373,805 |
| 2022-07-21 | 27,783.67 | 28,271.96 | 27,490.70 | 27,686.01 | 13,843.01 | 420,333 |
| 2022-07-20 | 28,418.45 | 29,834.49 | 27,344.21 | 27,588.36 | 13,794.18 | 1,091,131 |
| 2022-07-19 | 27,490.70 | 28,125.48 | 26,904.75 | 27,344.21 | 13,672.11 | 589,204 |
| 2022-07-18 | 26,953.58 | 27,930.16 | 26,465.29 | 27,295.38 | 13,647.69 | 520,304 |
| 2022-07-15 | 29,834.49 | 29,834.49 | 26,660.61 | 26,807.09 | 13,403.55 | 954,352 |
| 2022-07-14 | 29,395.03 | 30,127.46 | 28,320.79 | 28,467.28 | 14,233.64 | 1,208,539 |
| 2022-07-13 | 30,078.63 | 31,397.02 | 29,443.86 | 29,688.00 | 14,844.00 | 1,297,140 |
| 2022-07-12 | 31,836.48 | 32,422.42 | 30,273.95 | 30,469.27 | 15,234.63 | 1,137,497 |
| 2022-07-11 | 34,912.70 | 36,817.03 | 32,471.25 | 32,910.71 | 16,455.36 | 4,873,107 |
| 2022-07-08 | 29,932.15 | 38,037.75 | 29,541.52 | 34,668.55 | 17,334.28 | 13,771,205 |
| 2022-07-07 | 34,473.24 | 35,449.82 | 29,443.86 | 29,883.32 | 14,941.66 | 8,540,407 |
← NewerPage 18 of 18 · 1,048 trading days
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.