Skip to main content
KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,240.00
-730.00 (-10.47%)
At close: Mar 9, 2026

KAON Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,630.007,140.006,410.006,970.006,970.002.80%443,479
Mar 5, 20267,180.007,490.006,540.006,780.006,780.002.26%1,155,061
Mar 4, 20267,290.007,680.006,340.006,630.006,630.00-12.76%1,476,335
Mar 3, 20267,740.008,120.007,600.007,600.007,600.00-2.69%886,910
Feb 27, 20267,540.007,980.007,410.007,810.007,810.006.11%1,339,420
Feb 26, 20266,920.007,545.006,720.007,360.007,360.009.69%1,436,161
Feb 25, 20266,510.006,980.006,470.006,710.006,710.004.19%906,634
Feb 24, 20266,060.006,550.006,040.006,440.006,440.006.27%615,493
Feb 23, 20266,230.006,330.006,000.006,060.006,060.00-1.30%231,056
Feb 20, 20266,030.006,320.005,910.006,140.006,140.001.99%307,468
Feb 19, 20265,730.006,370.005,730.006,020.006,020.005.24%677,131
Feb 13, 20265,760.005,870.005,600.005,720.005,720.00-1.72%145,295
Feb 12, 20266,070.006,070.005,780.005,820.005,820.00-4.12%282,592
Feb 11, 20265,750.006,240.005,570.006,070.006,070.005.57%783,486
Feb 10, 20265,260.005,950.005,150.005,750.005,750.0010.36%1,338,724
Feb 9, 20265,340.005,380.005,040.005,210.005,210.000.19%360,715
Feb 6, 20265,560.005,560.005,090.005,200.005,200.00-7.14%690,274
Feb 5, 20266,150.006,190.005,570.005,600.005,600.00-9.68%471,008
Feb 4, 20266,450.006,550.006,100.006,200.006,200.00-4.76%432,620
Feb 3, 20266,470.006,650.006,370.006,510.006,510.001.88%262,981
Feb 2, 20266,310.006,720.006,110.006,390.006,390.00-1.24%538,005
Jan 30, 20266,740.006,810.006,300.006,470.006,470.00-3.86%508,401
Jan 29, 20266,880.006,970.006,600.006,730.006,730.00-1.46%516,918
Jan 28, 20266,950.007,600.006,640.006,830.006,830.000.44%1,344,453
Jan 27, 20266,500.006,930.006,300.006,800.006,800.004.62%559,020
Jan 26, 20266,300.006,650.006,240.006,500.006,500.000.78%451,565
Jan 23, 20266,500.006,700.006,240.006,450.006,450.00-0.77%421,167
Jan 22, 20266,330.006,630.005,900.006,500.006,500.005.69%663,032
Jan 21, 20265,960.006,280.005,910.006,150.006,150.00-512,633
Jan 20, 20266,690.006,690.005,950.006,150.006,150.00-6.53%676,834
Jan 19, 20266,570.007,570.006,320.006,580.006,580.002.17%1,864,965
Jan 16, 20265,840.006,750.005,840.006,440.006,440.0010.46%1,604,133
Jan 15, 20265,670.005,880.005,600.005,830.005,830.001.39%139,636
Jan 14, 20265,860.005,860.005,480.005,750.005,750.00-0.52%217,040
Jan 13, 20266,030.006,350.005,570.005,780.005,780.00-4.15%387,400
Jan 12, 20265,400.006,100.005,370.006,030.006,030.0012.29%634,559
Jan 9, 20265,160.005,450.005,080.005,370.005,370.006.34%221,557
Jan 8, 20265,600.005,960.004,985.005,050.005,050.00-1.37%850,564
Jan 7, 20265,450.005,450.005,080.005,120.005,120.00-6.06%282,900
Jan 6, 20265,570.005,590.005,300.005,450.005,450.00-2.15%157,938
Jan 5, 20265,650.005,770.005,450.005,570.005,570.00-1.24%124,536
Jan 2, 20266,000.006,000.005,550.005,640.005,640.00-3.26%176,462
Dec 30, 20256,100.006,100.005,830.005,830.005,830.00-4.27%144,660
Dec 29, 20255,620.006,220.005,620.006,090.006,090.008.94%370,840
Dec 26, 20255,860.005,940.005,570.005,590.005,590.00-4.44%232,189
Dec 24, 20255,900.006,100.005,840.005,850.005,850.00-163,954
Dec 23, 20256,090.006,100.005,650.005,850.005,850.00-4.88%288,189
Dec 22, 20255,450.006,390.005,320.006,150.006,150.0013.26%1,052,846
Dec 19, 20255,080.005,490.004,900.005,430.005,430.008.60%472,132
Dec 18, 20254,775.005,090.004,640.005,000.005,000.003.63%157,040
Dec 17, 20254,955.005,060.004,560.004,825.004,825.000.10%182,461
Dec 16, 20254,975.004,990.004,775.004,820.004,820.00-3.50%77,308
Dec 15, 20254,800.005,100.004,735.004,995.004,995.004.17%277,582
Dec 12, 20254,520.004,845.004,490.004,795.004,795.005.97%161,499
Dec 11, 20254,430.004,605.004,430.004,525.004,525.002.84%74,892
Dec 10, 20254,505.004,505.004,380.004,400.004,400.00-1.79%69,024
Dec 9, 20254,595.004,595.004,450.004,480.004,480.00-2.50%116,441
Dec 8, 20254,670.004,690.004,580.004,595.004,595.00-1.61%96,765
Dec 5, 20254,810.004,810.004,590.004,670.004,670.00-2.81%125,865
Dec 4, 20254,800.005,030.004,735.004,805.004,805.000.10%193,609
Dec 3, 20254,945.004,980.004,740.004,800.004,800.00-2.44%153,648
Dec 2, 20254,900.005,050.004,835.004,920.004,920.000.61%164,489
Dec 1, 20254,780.004,995.004,735.004,890.004,890.002.41%239,948
Nov 28, 20254,850.004,850.004,665.004,775.004,775.00-0.62%168,000
Nov 27, 20254,965.004,975.004,735.004,805.004,805.00-3.22%306,276
Nov 26, 20255,100.005,120.004,840.004,965.004,965.00-2.65%396,112
Nov 25, 20255,230.005,420.005,040.005,100.005,100.001.39%567,884
Nov 24, 20255,320.005,350.005,000.005,030.005,030.00-5.45%495,719
Nov 21, 20255,000.005,350.004,810.005,320.005,320.005.35%897,920
Nov 20, 20254,560.005,320.004,560.005,050.005,050.0011.11%871,768
Nov 19, 20254,805.005,350.004,465.004,545.004,545.00-4.32%811,015
Nov 18, 20254,860.004,935.004,670.004,750.004,750.00-2.76%207,818
Nov 17, 20255,060.005,140.004,635.004,885.004,885.00-3.46%286,266
Nov 14, 20254,595.005,150.004,430.005,060.005,060.009.76%881,696
Nov 13, 20254,335.004,630.004,225.004,610.004,610.006.47%306,757
Nov 12, 20253,895.004,350.003,850.004,330.004,330.0011.31%305,978
Nov 11, 20254,200.004,200.003,885.003,890.003,890.00-6.27%198,885
Nov 10, 20254,195.004,275.004,105.004,150.004,150.000.48%107,213
Nov 7, 20254,235.004,235.004,050.004,130.004,130.00-3.28%133,571
Nov 6, 20254,190.004,280.004,160.004,270.004,270.001.91%130,473
Nov 5, 20254,135.004,200.003,930.004,190.004,190.00-0.71%109,299
Nov 4, 20254,270.004,270.004,060.004,220.004,220.00-82,934
Nov 3, 20254,135.004,245.004,060.004,220.004,220.001.20%97,186
Oct 31, 20254,235.004,300.004,080.004,170.004,170.00-0.36%122,146
Oct 30, 20254,275.004,275.004,080.004,185.004,185.00-0.36%95,084
Oct 29, 20254,100.004,240.003,965.004,200.004,200.001.45%152,342
Oct 28, 20254,185.004,185.004,055.004,140.004,140.00-1.08%79,712
Oct 27, 20254,205.004,295.004,130.004,185.004,185.00-0.48%115,491
Oct 24, 20254,120.004,270.004,050.004,205.004,205.002.06%107,780
Oct 23, 20254,100.004,155.004,030.004,120.004,120.00-0.12%65,051
Oct 22, 20254,145.004,170.004,055.004,125.004,125.001.10%59,985
Oct 21, 20253,920.004,195.003,915.004,080.004,080.004.08%94,660
Oct 20, 20253,940.004,000.003,915.003,920.003,920.000.51%61,801
Oct 17, 20254,100.004,125.003,890.003,900.003,900.00-4.88%159,321
Oct 16, 20254,370.004,370.004,065.004,100.004,100.00-6.18%304,109
Oct 15, 20254,110.004,420.004,105.004,370.004,370.006.33%207,999
Oct 14, 20254,120.004,275.004,100.004,110.004,110.00-0.24%133,747
Oct 13, 20254,200.004,200.003,905.004,120.004,120.00-2.25%148,886
Oct 10, 20254,290.004,395.004,160.004,215.004,215.00-1.75%149,830
Oct 2, 20254,195.004,295.004,165.004,290.004,290.002.26%95,982