Kona I Co.,Ltd. (KOSDAQ:052400)
South Korea
· Delayed Price · Currency is KRW 56,100
-400 (-0.71%)
Apr 29, 2026, 9:50 AM KST
Kona I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59,600.00 | 59,600.00 | 56,500.00 | 56,500.00 | 56,500.00 | -4.40% | 138,693 |
| Apr 27, 2026 | 60,200.00 | 61,000.00 | 58,900.00 | 59,100.00 | 59,100.00 | 0.34% | 110,338 |
| Apr 24, 2026 | 60,000.00 | 60,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | -1.83% | 107,705 |
| Apr 23, 2026 | 62,200.00 | 62,200.00 | 58,600.00 | 60,000.00 | 60,000.00 | -1.96% | 102,378 |
| Apr 22, 2026 | 62,200.00 | 62,600.00 | 59,900.00 | 61,200.00 | 61,200.00 | -1.61% | 179,685 |
| Apr 21, 2026 | 63,700.00 | 63,700.00 | 61,300.00 | 62,200.00 | 62,200.00 | -2.35% | 185,237 |
| Apr 20, 2026 | 66,400.00 | 67,100.00 | 63,300.00 | 63,700.00 | 63,700.00 | -5.35% | 121,946 |
| Apr 17, 2026 | 70,000.00 | 71,600.00 | 67,200.00 | 67,300.00 | 67,300.00 | -5.34% | 169,235 |
| Apr 16, 2026 | 61,300.00 | 71,400.00 | 60,500.00 | 71,100.00 | 71,100.00 | 17.13% | 480,758 |
| Apr 15, 2026 | 60,500.00 | 61,800.00 | 58,500.00 | 60,700.00 | 60,700.00 | 1.68% | 138,650 |
| Apr 14, 2026 | 62,000.00 | 62,100.00 | 59,400.00 | 59,700.00 | 59,700.00 | -2.13% | 72,355 |
| Apr 13, 2026 | 57,700.00 | 62,000.00 | 57,000.00 | 61,000.00 | 61,000.00 | 3.57% | 130,447 |
| Apr 10, 2026 | 56,200.00 | 60,400.00 | 55,600.00 | 58,900.00 | 58,900.00 | 6.32% | 113,014 |
| Apr 9, 2026 | 55,100.00 | 56,100.00 | 54,400.00 | 55,400.00 | 55,400.00 | - | 37,592 |
| Apr 8, 2026 | 54,700.00 | 56,300.00 | 54,400.00 | 55,400.00 | 55,400.00 | 6.74% | 91,189 |
| Apr 7, 2026 | 53,900.00 | 54,300.00 | 51,300.00 | 51,900.00 | 51,900.00 | -2.81% | 50,811 |
| Apr 6, 2026 | 55,200.00 | 56,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | -1.84% | 78,906 |
| Apr 3, 2026 | 55,700.00 | 56,700.00 | 53,800.00 | 54,400.00 | 54,400.00 | -1.09% | 60,671 |
| Apr 2, 2026 | 57,000.00 | 57,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | -2.48% | 95,406 |
| Apr 1, 2026 | 55,700.00 | 57,500.00 | 54,500.00 | 56,400.00 | 56,400.00 | 3.49% | 106,907 |
| Mar 31, 2026 | 52,400.00 | 58,600.00 | 51,700.00 | 54,500.00 | 54,500.00 | 2.06% | 171,951 |
| Mar 30, 2026 | 54,500.00 | 54,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | -4.98% | 73,869 |
| Mar 27, 2026 | 55,700.00 | 56,700.00 | 53,800.00 | 56,200.00 | 56,200.00 | -1.58% | 70,741 |
| Mar 26, 2026 | 58,000.00 | 58,700.00 | 56,500.00 | 57,100.00 | 57,100.00 | -0.70% | 69,022 |
| Mar 25, 2026 | 57,700.00 | 60,500.00 | 56,500.00 | 57,500.00 | 57,500.00 | 3.42% | 147,350 |
| Mar 24, 2026 | 56,900.00 | 56,900.00 | 52,500.00 | 55,600.00 | 55,600.00 | 2.58% | 101,805 |
| Mar 23, 2026 | 56,800.00 | 57,000.00 | 52,800.00 | 54,200.00 | 54,200.00 | -5.90% | 178,106 |
| Mar 20, 2026 | 59,600.00 | 59,600.00 | 57,100.00 | 57,600.00 | 57,600.00 | -1.54% | 94,799 |
| Mar 19, 2026 | 58,500.00 | 61,500.00 | 58,100.00 | 58,500.00 | 58,500.00 | -2.66% | 99,290 |
| Mar 18, 2026 | 61,300.00 | 61,400.00 | 58,600.00 | 60,100.00 | 60,100.00 | 0.84% | 83,570 |
| Mar 17, 2026 | 67,100.00 | 67,900.00 | 59,200.00 | 59,600.00 | 59,600.00 | -10.78% | 247,456 |
| Mar 16, 2026 | 68,300.00 | 69,400.00 | 65,500.00 | 66,800.00 | 65,600.00 | 0.45% | 112,379 |
| Mar 13, 2026 | 65,000.00 | 71,400.00 | 64,000.00 | 66,500.00 | 65,305.39 | 0.76% | 235,801 |
| Mar 12, 2026 | 67,200.00 | 68,800.00 | 66,000.00 | 66,000.00 | 64,814.37 | -3.65% | 142,172 |
| Mar 11, 2026 | 70,800.00 | 72,300.00 | 67,100.00 | 68,500.00 | 67,269.46 | -1.72% | 240,140 |
| Mar 10, 2026 | 65,100.00 | 71,000.00 | 64,100.00 | 69,700.00 | 68,447.90 | 15.78% | 362,061 |
| Mar 9, 2026 | 59,900.00 | 61,000.00 | 57,700.00 | 60,200.00 | 59,118.56 | -6.23% | 88,514 |
| Mar 6, 2026 | 60,000.00 | 64,800.00 | 60,000.00 | 64,200.00 | 63,046.71 | 4.56% | 116,794 |
| Mar 5, 2026 | 59,400.00 | 64,000.00 | 58,600.00 | 61,400.00 | 60,297.01 | 10.43% | 170,603 |
| Mar 4, 2026 | 60,000.00 | 62,300.00 | 55,200.00 | 55,600.00 | 54,601.20 | -11.89% | 202,063 |
| Mar 3, 2026 | 64,800.00 | 69,400.00 | 63,100.00 | 63,100.00 | 61,966.47 | -5.54% | 135,070 |
| Feb 27, 2026 | 67,200.00 | 69,200.00 | 66,400.00 | 66,800.00 | 65,600.00 | -2.05% | 84,503 |
| Feb 26, 2026 | 71,200.00 | 72,500.00 | 67,700.00 | 68,200.00 | 66,974.85 | -0.58% | 201,762 |
| Feb 25, 2026 | 70,600.00 | 70,600.00 | 66,600.00 | 68,600.00 | 67,367.66 | -1.29% | 204,931 |
| Feb 24, 2026 | 70,200.00 | 72,200.00 | 69,000.00 | 69,500.00 | 68,251.50 | -0.29% | 181,539 |
| Feb 23, 2026 | 66,200.00 | 71,100.00 | 64,400.00 | 69,700.00 | 68,447.90 | 7.89% | 380,175 |
| Feb 20, 2026 | 61,000.00 | 65,100.00 | 59,900.00 | 64,600.00 | 63,439.52 | 5.73% | 200,317 |
| Feb 19, 2026 | 61,500.00 | 63,400.00 | 59,600.00 | 61,100.00 | 60,002.40 | 1.83% | 113,667 |
| Feb 13, 2026 | 59,600.00 | 60,700.00 | 58,000.00 | 60,000.00 | 58,922.16 | -2.44% | 78,732 |
| Feb 12, 2026 | 59,700.00 | 62,600.00 | 59,100.00 | 61,500.00 | 60,395.21 | 3.71% | 110,736 |
| Feb 11, 2026 | 60,200.00 | 62,700.00 | 58,900.00 | 59,300.00 | 58,234.73 | -1.98% | 69,431 |
| Feb 10, 2026 | 62,500.00 | 63,500.00 | 60,300.00 | 60,500.00 | 59,413.17 | -4.27% | 109,705 |
| Feb 9, 2026 | 56,900.00 | 64,300.00 | 56,900.00 | 63,200.00 | 62,064.67 | 14.29% | 283,012 |
| Feb 6, 2026 | 56,700.00 | 56,900.00 | 52,900.00 | 55,300.00 | 54,306.59 | -5.47% | 186,507 |
| Feb 5, 2026 | 59,100.00 | 60,300.00 | 58,100.00 | 58,500.00 | 57,449.10 | -3.15% | 122,859 |
| Feb 4, 2026 | 59,500.00 | 62,300.00 | 58,300.00 | 60,400.00 | 59,314.97 | 0.17% | 174,386 |
| Feb 3, 2026 | 59,300.00 | 60,700.00 | 58,400.00 | 60,300.00 | 59,216.77 | 5.60% | 111,898 |
| Feb 2, 2026 | 59,900.00 | 60,300.00 | 54,000.00 | 57,100.00 | 56,074.25 | -7.15% | 203,855 |
| Jan 30, 2026 | 62,800.00 | 65,200.00 | 60,700.00 | 61,500.00 | 60,395.21 | -1.13% | 224,574 |
| Jan 29, 2026 | 61,400.00 | 63,000.00 | 58,800.00 | 62,200.00 | 61,082.63 | -1.43% | 327,099 |
| Jan 28, 2026 | 56,600.00 | 64,100.00 | 55,000.00 | 63,100.00 | 61,966.47 | 12.48% | 776,501 |
| Jan 27, 2026 | 52,400.00 | 56,600.00 | 51,000.00 | 56,100.00 | 55,092.22 | 6.45% | 424,138 |
| Jan 26, 2026 | 53,100.00 | 53,500.00 | 49,550.00 | 52,700.00 | 51,753.29 | 1.35% | 428,785 |
| Jan 23, 2026 | 42,550.00 | 53,400.00 | 42,400.00 | 52,000.00 | 51,065.87 | 22.64% | 870,552 |
| Jan 22, 2026 | 42,400.00 | 42,800.00 | 41,900.00 | 42,400.00 | 41,638.32 | 0.12% | 53,477 |
| Jan 21, 2026 | 43,000.00 | 43,500.00 | 42,250.00 | 42,350.00 | 41,589.22 | -3.86% | 94,736 |
| Jan 20, 2026 | 44,350.00 | 44,700.00 | 43,400.00 | 44,050.00 | 43,258.68 | -0.68% | 68,247 |
| Jan 19, 2026 | 43,700.00 | 44,750.00 | 42,950.00 | 44,350.00 | 43,553.29 | 1.03% | 91,896 |
| Jan 16, 2026 | 45,650.00 | 46,350.00 | 43,600.00 | 43,900.00 | 43,111.38 | -2.44% | 97,796 |
| Jan 15, 2026 | 44,100.00 | 45,500.00 | 42,800.00 | 45,000.00 | 44,191.62 | 2.74% | 178,425 |
| Jan 14, 2026 | 45,400.00 | 45,400.00 | 43,500.00 | 43,800.00 | 43,013.17 | -2.99% | 83,851 |
| Jan 13, 2026 | 46,800.00 | 47,150.00 | 44,800.00 | 45,150.00 | 44,338.92 | -4.85% | 86,353 |
| Jan 12, 2026 | 44,700.00 | 49,500.00 | 44,700.00 | 47,450.00 | 46,597.60 | 7.72% | 189,819 |
| Jan 9, 2026 | 44,050.00 | 44,650.00 | 43,850.00 | 44,050.00 | 43,258.68 | -0.34% | 33,659 |
| Jan 8, 2026 | 44,950.00 | 44,950.00 | 43,650.00 | 44,200.00 | 43,405.99 | -1.34% | 57,785 |
| Jan 7, 2026 | 46,700.00 | 46,850.00 | 44,600.00 | 44,800.00 | 43,995.21 | -4.38% | 78,080 |
| Jan 6, 2026 | 47,100.00 | 47,350.00 | 46,750.00 | 46,850.00 | 46,008.38 | -1.06% | 34,349 |
| Jan 5, 2026 | 47,200.00 | 47,850.00 | 46,850.00 | 47,350.00 | 46,499.40 | 0.74% | 46,952 |
| Jan 2, 2026 | 45,350.00 | 47,000.00 | 45,200.00 | 47,000.00 | 46,155.69 | 3.52% | 53,073 |
| Dec 30, 2025 | 45,600.00 | 45,900.00 | 45,000.00 | 45,400.00 | 44,584.43 | -0.77% | 68,309 |
| Dec 29, 2025 | 46,500.00 | 46,700.00 | 45,400.00 | 45,750.00 | 44,928.14 | -1.19% | 67,060 |
| Dec 26, 2025 | 46,400.00 | 47,900.00 | 46,100.00 | 46,300.00 | 45,468.26 | 0.22% | 100,278 |
| Dec 24, 2025 | 46,650.00 | 47,050.00 | 46,000.00 | 46,200.00 | 45,370.06 | -0.65% | 46,055 |
| Dec 23, 2025 | 47,400.00 | 47,700.00 | 46,300.00 | 46,500.00 | 45,664.67 | -1.06% | 66,981 |
| Dec 22, 2025 | 47,000.00 | 47,650.00 | 46,600.00 | 47,000.00 | 46,155.69 | - | 77,218 |
| Dec 19, 2025 | 47,750.00 | 47,900.00 | 46,900.00 | 47,000.00 | 46,155.69 | -1.05% | 93,840 |
| Dec 18, 2025 | 47,400.00 | 48,600.00 | 46,700.00 | 47,500.00 | 46,646.71 | -1.04% | 63,831 |
| Dec 17, 2025 | 46,100.00 | 48,900.00 | 46,100.00 | 48,000.00 | 47,137.72 | 4.12% | 91,446 |
| Dec 16, 2025 | 47,900.00 | 47,950.00 | 45,800.00 | 46,100.00 | 45,271.86 | -3.76% | 87,745 |
| Dec 15, 2025 | 48,750.00 | 49,600.00 | 47,800.00 | 47,900.00 | 47,039.52 | -4.01% | 86,183 |
| Dec 12, 2025 | 49,450.00 | 50,600.00 | 48,600.00 | 49,900.00 | 49,003.59 | 0.91% | 94,161 |
| Dec 11, 2025 | 50,200.00 | 50,700.00 | 48,550.00 | 49,450.00 | 48,561.68 | -1.49% | 304,011 |
| Dec 10, 2025 | 50,300.00 | 50,700.00 | 50,000.00 | 50,200.00 | 49,298.20 | 0.60% | 52,495 |
| Dec 9, 2025 | 49,750.00 | 50,300.00 | 49,325.00 | 49,900.00 | 49,003.59 | -0.20% | 38,782 |
| Dec 8, 2025 | 50,600.00 | 50,600.00 | 50,000.00 | 50,000.00 | 49,101.80 | -0.79% | 36,530 |
| Dec 5, 2025 | 49,850.00 | 50,500.00 | 49,600.00 | 50,400.00 | 49,494.61 | 1.10% | 46,869 |
| Dec 4, 2025 | 49,850.00 | 50,300.00 | 49,550.00 | 49,850.00 | 48,954.49 | -0.20% | 44,554 |
| Dec 3, 2025 | 50,500.00 | 50,500.00 | 49,200.00 | 49,950.00 | 49,052.69 | -1.09% | 50,795 |
| Dec 2, 2025 | 49,050.00 | 50,800.00 | 49,050.00 | 50,500.00 | 49,592.81 | 2.23% | 129,090 |
| Dec 1, 2025 | 49,400.00 | 50,200.00 | 48,650.00 | 49,400.00 | 48,512.57 | 0.92% | 96,029 |