Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea
· Delayed Price · Currency is KRW 50,400
+550 (1.10%)
At close: Dec 5, 2025
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 47,800.00 | 48,400.00 | 47,300.00 | 47,900.00 | 47,900.00 | 0.21% | 82,136 |
| Oct 1, 2025 | 48,000.00 | 48,400.00 | 47,600.00 | 47,800.00 | 47,800.00 | -0.10% | 64,953 |
| Sep 30, 2025 | 48,050.00 | 48,950.00 | 47,500.00 | 47,850.00 | 47,850.00 | -1.03% | 90,212 |
| Sep 29, 2025 | 47,500.00 | 49,650.00 | 47,500.00 | 48,350.00 | 48,350.00 | 1.79% | 102,797 |
| Sep 26, 2025 | 49,400.00 | 49,450.00 | 47,200.00 | 47,500.00 | 47,500.00 | -3.85% | 143,406 |
| Sep 25, 2025 | 48,550.00 | 49,700.00 | 47,900.00 | 49,400.00 | 49,400.00 | 1.75% | 131,775 |
| Sep 24, 2025 | 48,650.00 | 49,400.00 | 48,250.00 | 48,550.00 | 48,550.00 | -0.21% | 75,850 |
| Sep 23, 2025 | 49,700.00 | 49,800.00 | 48,500.00 | 48,650.00 | 48,650.00 | -2.01% | 140,224 |
| Sep 22, 2025 | 50,200.00 | 51,200.00 | 49,200.00 | 49,650.00 | 49,650.00 | -0.70% | 121,849 |
| Sep 19, 2025 | 50,200.00 | 51,100.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.40% | 106,988 |
| Sep 18, 2025 | 49,600.00 | 50,500.00 | 48,950.00 | 50,200.00 | 50,200.00 | 1.21% | 123,403 |
| Sep 17, 2025 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 49,600.00 | -1.20% | 78,420 |
| Sep 16, 2025 | 50,300.00 | 50,600.00 | 49,050.00 | 50,200.00 | 50,200.00 | 0.20% | 204,417 |
| Sep 15, 2025 | 53,200.00 | 53,300.00 | 49,650.00 | 50,100.00 | 50,100.00 | -6.36% | 279,880 |
| Sep 12, 2025 | 51,500.00 | 54,200.00 | 51,400.00 | 53,500.00 | 53,500.00 | 4.09% | 300,391 |
| Sep 11, 2025 | 52,100.00 | 52,600.00 | 50,500.00 | 51,400.00 | 51,400.00 | -1.34% | 163,171 |
| Sep 10, 2025 | 51,500.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | 1.17% | 123,053 |
| Sep 9, 2025 | 50,200.00 | 51,500.00 | 49,250.00 | 51,500.00 | 51,500.00 | 3.31% | 134,287 |
| Sep 8, 2025 | 50,800.00 | 51,700.00 | 49,850.00 | 49,850.00 | 49,850.00 | -2.25% | 112,097 |
| Sep 5, 2025 | 52,200.00 | 52,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.92% | 90,626 |
| Sep 4, 2025 | 50,500.00 | 53,000.00 | 50,500.00 | 52,000.00 | 52,000.00 | 2.97% | 222,581 |
| Sep 3, 2025 | 49,750.00 | 51,300.00 | 47,800.00 | 50,500.00 | 50,500.00 | 1.51% | 165,163 |
| Sep 2, 2025 | 48,800.00 | 50,500.00 | 48,450.00 | 49,750.00 | 49,750.00 | -0.90% | 152,337 |
| Sep 1, 2025 | 50,200.00 | 50,800.00 | 49,400.00 | 50,200.00 | 50,200.00 | -0.99% | 79,998 |
| Aug 29, 2025 | 52,500.00 | 52,700.00 | 50,500.00 | 50,700.00 | 50,700.00 | -2.12% | 68,987 |
| Aug 28, 2025 | 51,000.00 | 51,800.00 | 50,400.00 | 51,800.00 | 51,800.00 | 0.58% | 39,662 |
| Aug 27, 2025 | 52,100.00 | 52,200.00 | 51,000.00 | 51,500.00 | 51,500.00 | -1.34% | 32,217 |
| Aug 26, 2025 | 51,600.00 | 52,700.00 | 51,500.00 | 52,200.00 | 52,200.00 | -0.57% | 26,056 |
| Aug 25, 2025 | 51,800.00 | 53,500.00 | 51,500.00 | 52,500.00 | 52,500.00 | 0.57% | 69,344 |
| Aug 22, 2025 | 49,700.00 | 52,300.00 | 49,700.00 | 52,200.00 | 52,200.00 | 5.03% | 79,338 |
| Aug 21, 2025 | 49,400.00 | 50,800.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.40% | 36,143 |
| Aug 20, 2025 | 49,000.00 | 50,700.00 | 48,400.00 | 49,900.00 | 49,900.00 | -1.77% | 113,423 |
| Aug 19, 2025 | 51,100.00 | 51,800.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.97% | 53,176 |
| Aug 18, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.35% | 52,946 |
| Aug 14, 2025 | 52,200.00 | 52,300.00 | 51,100.00 | 52,000.00 | 52,000.00 | -0.38% | 40,117 |
| Aug 13, 2025 | 53,100.00 | 53,200.00 | 51,300.00 | 52,200.00 | 52,200.00 | -0.95% | 64,798 |
| Aug 12, 2025 | 53,400.00 | 54,400.00 | 52,600.00 | 52,700.00 | 52,700.00 | 0.19% | 73,506 |
| Aug 11, 2025 | 54,000.00 | 54,200.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.38% | 59,428 |
| Aug 8, 2025 | 53,600.00 | 54,000.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.49% | 92,090 |
| Aug 7, 2025 | 52,600.00 | 54,500.00 | 52,000.00 | 53,600.00 | 53,600.00 | 2.10% | 112,277 |
| Aug 6, 2025 | 52,200.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | -0.94% | 94,206 |
| Aug 5, 2025 | 55,400.00 | 55,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -2.57% | 117,285 |
| Aug 4, 2025 | 50,600.00 | 55,000.00 | 50,600.00 | 54,400.00 | 54,400.00 | 6.25% | 187,616 |
| Aug 1, 2025 | 54,400.00 | 54,800.00 | 51,000.00 | 51,200.00 | 51,200.00 | -9.38% | 228,270 |
| Jul 31, 2025 | 59,200.00 | 59,300.00 | 54,600.00 | 56,500.00 | 56,500.00 | -3.25% | 176,478 |
| Jul 30, 2025 | 58,700.00 | 59,700.00 | 57,800.00 | 58,400.00 | 58,400.00 | - | 119,925 |
| Jul 29, 2025 | 55,900.00 | 59,000.00 | 55,400.00 | 58,400.00 | 58,400.00 | 2.82% | 147,985 |
| Jul 28, 2025 | 56,000.00 | 59,800.00 | 54,800.00 | 56,800.00 | 56,800.00 | 3.09% | 281,997 |
| Jul 25, 2025 | 54,000.00 | 56,400.00 | 53,500.00 | 55,100.00 | 55,100.00 | 2.04% | 138,492 |
| Jul 24, 2025 | 56,100.00 | 56,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -3.74% | 143,293 |
| Jul 23, 2025 | 55,700.00 | 56,800.00 | 54,600.00 | 56,100.00 | 56,100.00 | -1.58% | 143,470 |
| Jul 22, 2025 | 59,800.00 | 60,000.00 | 56,400.00 | 57,000.00 | 57,000.00 | -6.25% | 237,880 |
| Jul 21, 2025 | 64,300.00 | 64,700.00 | 58,600.00 | 60,800.00 | 60,800.00 | -0.33% | 403,640 |
| Jul 18, 2025 | 55,100.00 | 61,600.00 | 53,800.00 | 61,000.00 | 61,000.00 | 10.91% | 946,798 |
| Jul 17, 2025 | 55,900.00 | 56,400.00 | 54,100.00 | 55,000.00 | 55,000.00 | -0.54% | 154,265 |
| Jul 16, 2025 | 56,800.00 | 57,300.00 | 54,700.00 | 55,300.00 | 55,300.00 | 0.18% | 277,707 |
| Jul 15, 2025 | 56,000.00 | 56,100.00 | 54,500.00 | 55,200.00 | 55,200.00 | -3.50% | 167,440 |
| Jul 14, 2025 | 57,900.00 | 58,200.00 | 55,700.00 | 57,200.00 | 57,200.00 | -3.21% | 170,194 |
| Jul 11, 2025 | 60,000.00 | 60,300.00 | 58,500.00 | 59,100.00 | 59,100.00 | -1.83% | 123,133 |