Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea
· Delayed Price · Currency is KRW 60,200
-4,000 (-6.23%)
Mar 9, 2026, 3:30 PM KST
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59,900.00 | 61,000.00 | 57,700.00 | 60,200.00 | 60,200.00 | -6.23% | 88,387 |
| Mar 6, 2026 | 60,000.00 | 64,800.00 | 60,000.00 | 64,200.00 | 64,200.00 | 4.56% | 116,794 |
| Mar 5, 2026 | 59,400.00 | 64,000.00 | 58,600.00 | 61,400.00 | 61,400.00 | 10.43% | 170,603 |
| Mar 4, 2026 | 60,000.00 | 62,300.00 | 55,200.00 | 55,600.00 | 55,600.00 | -11.89% | 202,063 |
| Mar 3, 2026 | 64,800.00 | 69,400.00 | 63,100.00 | 63,100.00 | 63,100.00 | -5.54% | 135,068 |
| Feb 27, 2026 | 67,200.00 | 69,200.00 | 66,400.00 | 66,800.00 | 66,800.00 | -2.05% | 84,503 |
| Feb 26, 2026 | 71,200.00 | 72,500.00 | 67,700.00 | 68,200.00 | 68,200.00 | -0.58% | 201,762 |
| Feb 25, 2026 | 70,600.00 | 70,600.00 | 66,600.00 | 68,600.00 | 68,600.00 | -1.29% | 204,931 |
| Feb 24, 2026 | 70,200.00 | 72,200.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.29% | 181,530 |
| Feb 23, 2026 | 66,200.00 | 71,100.00 | 64,400.00 | 69,700.00 | 69,700.00 | 7.89% | 380,175 |
| Feb 20, 2026 | 61,000.00 | 65,100.00 | 59,900.00 | 64,600.00 | 64,600.00 | 5.73% | 200,317 |
| Feb 19, 2026 | 61,500.00 | 63,400.00 | 59,600.00 | 61,100.00 | 61,100.00 | 1.83% | 113,667 |
| Feb 13, 2026 | 59,600.00 | 60,700.00 | 58,000.00 | 60,000.00 | 60,000.00 | -2.44% | 78,724 |
| Feb 12, 2026 | 59,700.00 | 62,600.00 | 59,100.00 | 61,500.00 | 61,500.00 | 3.71% | 110,736 |
| Feb 11, 2026 | 60,200.00 | 62,700.00 | 58,900.00 | 59,300.00 | 59,300.00 | -1.98% | 69,431 |
| Feb 10, 2026 | 62,500.00 | 63,500.00 | 60,300.00 | 60,500.00 | 60,500.00 | -4.27% | 109,705 |
| Feb 9, 2026 | 56,900.00 | 64,300.00 | 56,900.00 | 63,200.00 | 63,200.00 | 14.29% | 282,994 |
| Feb 6, 2026 | 56,700.00 | 56,900.00 | 52,900.00 | 55,300.00 | 55,300.00 | -5.47% | 186,507 |
| Feb 5, 2026 | 59,100.00 | 60,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | -3.15% | 122,859 |
| Feb 4, 2026 | 59,500.00 | 62,300.00 | 58,300.00 | 60,400.00 | 60,400.00 | 0.17% | 174,385 |
| Feb 3, 2026 | 59,300.00 | 60,700.00 | 58,400.00 | 60,300.00 | 60,300.00 | 5.60% | 111,898 |
| Feb 2, 2026 | 59,900.00 | 60,300.00 | 54,000.00 | 57,100.00 | 57,100.00 | -7.15% | 203,855 |
| Jan 30, 2026 | 62,800.00 | 65,200.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.13% | 224,574 |
| Jan 29, 2026 | 61,400.00 | 63,000.00 | 58,800.00 | 62,200.00 | 62,200.00 | -1.43% | 327,097 |
| Jan 28, 2026 | 56,600.00 | 64,100.00 | 55,000.00 | 63,100.00 | 63,100.00 | 12.48% | 776,501 |
| Jan 27, 2026 | 52,400.00 | 56,600.00 | 51,000.00 | 56,100.00 | 56,100.00 | 6.45% | 424,138 |
| Jan 26, 2026 | 53,100.00 | 53,500.00 | 49,550.00 | 52,700.00 | 52,700.00 | 1.35% | 428,785 |
| Jan 23, 2026 | 42,550.00 | 53,400.00 | 42,400.00 | 52,000.00 | 52,000.00 | 22.64% | 870,552 |
| Jan 22, 2026 | 42,400.00 | 42,800.00 | 41,900.00 | 42,400.00 | 42,400.00 | 0.12% | 53,475 |
| Jan 21, 2026 | 43,000.00 | 43,500.00 | 42,250.00 | 42,350.00 | 42,350.00 | -3.86% | 94,736 |
| Jan 20, 2026 | 44,350.00 | 44,700.00 | 43,400.00 | 44,050.00 | 44,050.00 | -0.68% | 66,647 |
| Jan 19, 2026 | 43,700.00 | 44,750.00 | 42,950.00 | 44,350.00 | 44,350.00 | 1.03% | 91,896 |
| Jan 16, 2026 | 45,650.00 | 46,350.00 | 43,600.00 | 43,900.00 | 43,900.00 | -2.44% | 97,796 |
| Jan 15, 2026 | 44,100.00 | 45,500.00 | 42,800.00 | 45,000.00 | 45,000.00 | 2.74% | 178,345 |
| Jan 14, 2026 | 45,400.00 | 45,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | -2.99% | 83,851 |
| Jan 13, 2026 | 46,800.00 | 47,150.00 | 44,800.00 | 45,150.00 | 45,150.00 | -4.85% | 86,353 |
| Jan 12, 2026 | 44,700.00 | 49,500.00 | 44,700.00 | 47,450.00 | 47,450.00 | 7.72% | 189,819 |
| Jan 9, 2026 | 44,050.00 | 44,650.00 | 43,850.00 | 44,050.00 | 44,050.00 | -0.34% | 33,659 |
| Jan 8, 2026 | 44,950.00 | 44,950.00 | 43,650.00 | 44,200.00 | 44,200.00 | -1.34% | 57,775 |
| Jan 7, 2026 | 46,700.00 | 46,850.00 | 44,600.00 | 44,800.00 | 44,800.00 | -4.38% | 78,080 |
| Jan 6, 2026 | 47,100.00 | 47,350.00 | 46,750.00 | 46,850.00 | 46,850.00 | -1.06% | 34,349 |
| Jan 5, 2026 | 47,200.00 | 47,850.00 | 46,850.00 | 47,350.00 | 47,350.00 | 0.74% | 46,877 |
| Jan 2, 2026 | 45,350.00 | 47,000.00 | 45,200.00 | 47,000.00 | 47,000.00 | 3.52% | 53,073 |
| Dec 30, 2025 | 45,600.00 | 45,900.00 | 45,000.00 | 45,400.00 | 45,400.00 | -0.77% | 67,736 |
| Dec 29, 2025 | 46,500.00 | 46,700.00 | 45,400.00 | 45,750.00 | 45,750.00 | -1.19% | 67,060 |
| Dec 26, 2025 | 46,400.00 | 47,900.00 | 46,100.00 | 46,300.00 | 46,300.00 | 0.22% | 99,512 |
| Dec 24, 2025 | 46,650.00 | 47,050.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.65% | 45,145 |
| Dec 23, 2025 | 47,400.00 | 47,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | -1.06% | 65,581 |
| Dec 22, 2025 | 47,000.00 | 47,650.00 | 46,600.00 | 47,000.00 | 47,000.00 | - | 77,218 |
| Dec 19, 2025 | 47,750.00 | 47,900.00 | 46,900.00 | 47,000.00 | 47,000.00 | -1.05% | 93,840 |
| Dec 18, 2025 | 47,400.00 | 48,600.00 | 46,700.00 | 47,500.00 | 47,500.00 | -1.04% | 63,293 |
| Dec 17, 2025 | 46,100.00 | 48,900.00 | 46,100.00 | 48,000.00 | 48,000.00 | 4.12% | 91,110 |
| Dec 16, 2025 | 47,900.00 | 47,950.00 | 45,800.00 | 46,100.00 | 46,100.00 | -3.76% | 87,243 |
| Dec 15, 2025 | 48,750.00 | 49,600.00 | 47,800.00 | 47,900.00 | 47,900.00 | -4.01% | 86,183 |
| Dec 12, 2025 | 49,450.00 | 50,600.00 | 48,600.00 | 49,900.00 | 49,900.00 | 0.91% | 93,505 |
| Dec 11, 2025 | 50,200.00 | 50,700.00 | 48,550.00 | 49,450.00 | 49,450.00 | -1.49% | 304,011 |
| Dec 10, 2025 | 50,300.00 | 50,700.00 | 50,000.00 | 50,200.00 | 50,200.00 | 0.60% | 52,377 |
| Dec 9, 2025 | 49,750.00 | 50,300.00 | 49,325.00 | 49,900.00 | 49,900.00 | -0.20% | 38,782 |
| Dec 8, 2025 | 50,600.00 | 50,600.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.79% | 35,597 |
| Dec 5, 2025 | 49,850.00 | 50,500.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1.10% | 46,869 |
| Dec 4, 2025 | 49,850.00 | 50,300.00 | 49,550.00 | 49,850.00 | 49,850.00 | -0.20% | 44,554 |
| Dec 3, 2025 | 50,500.00 | 50,500.00 | 49,200.00 | 49,950.00 | 49,950.00 | -1.09% | 50,355 |
| Dec 2, 2025 | 49,050.00 | 50,800.00 | 49,050.00 | 50,500.00 | 50,500.00 | 2.23% | 129,090 |
| Dec 1, 2025 | 49,400.00 | 50,200.00 | 48,650.00 | 49,400.00 | 49,400.00 | 0.92% | 95,843 |
| Nov 28, 2025 | 49,600.00 | 49,600.00 | 47,700.00 | 48,950.00 | 48,950.00 | -1.81% | 106,209 |
| Nov 27, 2025 | 48,100.00 | 50,000.00 | 47,850.00 | 49,850.00 | 49,850.00 | 4.07% | 179,933 |
| Nov 26, 2025 | 46,900.00 | 48,100.00 | 46,550.00 | 47,900.00 | 47,900.00 | 3.23% | 97,309 |
| Nov 25, 2025 | 45,750.00 | 46,800.00 | 45,600.00 | 46,400.00 | 46,400.00 | 1.75% | 79,398 |
| Nov 24, 2025 | 45,800.00 | 46,500.00 | 45,400.00 | 45,600.00 | 45,600.00 | -0.33% | 54,389 |
| Nov 21, 2025 | 46,500.00 | 46,500.00 | 45,550.00 | 45,750.00 | 45,750.00 | -2.76% | 67,271 |
| Nov 20, 2025 | 44,700.00 | 47,700.00 | 44,700.00 | 47,050.00 | 47,050.00 | 5.49% | 194,192 |
| Nov 19, 2025 | 43,600.00 | 45,650.00 | 43,425.00 | 44,600.00 | 44,600.00 | 2.41% | 110,077 |
| Nov 18, 2025 | 45,550.00 | 45,700.00 | 43,500.00 | 43,550.00 | 43,550.00 | -5.12% | 160,834 |
| Nov 17, 2025 | 46,350.00 | 47,450.00 | 45,200.00 | 45,900.00 | 45,900.00 | -0.11% | 89,572 |
| Nov 14, 2025 | 47,750.00 | 47,750.00 | 45,850.00 | 45,950.00 | 45,950.00 | -4.27% | 126,082 |
| Nov 13, 2025 | 45,900.00 | 48,900.00 | 44,700.00 | 48,000.00 | 48,000.00 | 4.58% | 225,260 |
| Nov 12, 2025 | 45,300.00 | 46,300.00 | 45,300.00 | 45,900.00 | 45,900.00 | 1.32% | 64,862 |
| Nov 11, 2025 | 46,850.00 | 46,850.00 | 45,200.00 | 45,300.00 | 45,300.00 | -1.95% | 79,177 |
| Nov 10, 2025 | 45,700.00 | 47,600.00 | 45,700.00 | 46,200.00 | 46,200.00 | 1.43% | 78,563 |
| Nov 7, 2025 | 45,550.00 | 46,150.00 | 44,750.00 | 45,550.00 | 45,550.00 | -1.83% | 124,675 |
| Nov 6, 2025 | 47,450.00 | 48,950.00 | 46,300.00 | 46,400.00 | 46,400.00 | -1.28% | 94,416 |
| Nov 5, 2025 | 49,250.00 | 49,250.00 | 46,100.00 | 47,000.00 | 47,000.00 | -2.99% | 176,962 |
| Nov 4, 2025 | 49,350.00 | 51,300.00 | 48,300.00 | 48,450.00 | 48,450.00 | -1.22% | 238,664 |
| Nov 3, 2025 | 47,100.00 | 49,250.00 | 47,100.00 | 49,050.00 | 49,050.00 | 4.14% | 187,187 |
| Oct 31, 2025 | 48,700.00 | 49,400.00 | 46,600.00 | 47,100.00 | 47,100.00 | -3.09% | 265,376 |
| Oct 30, 2025 | 51,100.00 | 51,200.00 | 48,400.00 | 48,600.00 | 48,600.00 | -4.89% | 310,799 |
| Oct 29, 2025 | 52,100.00 | 52,400.00 | 50,100.00 | 51,100.00 | 51,100.00 | -1.73% | 275,978 |
| Oct 28, 2025 | 55,100.00 | 55,500.00 | 51,100.00 | 52,000.00 | 52,000.00 | -6.47% | 482,439 |
| Oct 27, 2025 | 50,200.00 | 58,400.00 | 49,900.00 | 55,600.00 | 55,600.00 | 10.76% | 1,415,860 |
| Oct 24, 2025 | 50,500.00 | 51,600.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.59% | 138,336 |
| Oct 23, 2025 | 50,600.00 | 51,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | -0.59% | 103,177 |
| Oct 22, 2025 | 50,400.00 | 51,100.00 | 49,900.00 | 50,800.00 | 50,800.00 | -0.20% | 98,224 |
| Oct 21, 2025 | 50,500.00 | 51,000.00 | 49,900.00 | 50,900.00 | 50,900.00 | 0.59% | 98,091 |
| Oct 20, 2025 | 48,050.00 | 51,900.00 | 48,050.00 | 50,600.00 | 50,600.00 | 6.08% | 229,761 |
| Oct 17, 2025 | 48,600.00 | 49,100.00 | 47,650.00 | 47,700.00 | 47,700.00 | -2.95% | 111,735 |
| Oct 16, 2025 | 49,700.00 | 51,100.00 | 49,000.00 | 49,150.00 | 49,150.00 | -1.21% | 145,212 |
| Oct 15, 2025 | 50,200.00 | 50,300.00 | 48,300.00 | 49,750.00 | 49,750.00 | -2.45% | 227,248 |
| Oct 14, 2025 | 49,150.00 | 51,800.00 | 49,150.00 | 51,000.00 | 51,000.00 | 4.08% | 275,408 |
| Oct 13, 2025 | 46,000.00 | 49,400.00 | 45,500.00 | 49,000.00 | 49,000.00 | 4.48% | 145,949 |
| Oct 10, 2025 | 47,900.00 | 48,000.00 | 45,950.00 | 46,900.00 | 46,900.00 | -2.09% | 170,029 |