Skip to main content
KAON Group Co., Ltd. (KOSDAQ:078890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,670.00
-135.00 (-2.81%)
At close: Dec 5, 2025

KAON Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,215.004,290.004,130.004,195.004,195.00-0.36%132,534
Sep 30, 20254,305.004,425.004,200.004,210.004,210.00-1.52%260,543
Sep 29, 20254,060.004,465.004,050.004,275.004,275.007.01%751,355
Sep 26, 20253,965.004,025.003,875.003,995.003,995.000.63%100,115
Sep 25, 20253,880.004,010.003,860.003,970.003,970.003.25%118,470
Sep 24, 20254,035.004,110.003,825.003,845.003,845.00-4.71%241,205
Sep 23, 20254,290.004,435.004,000.004,035.004,035.00-5.50%403,947
Sep 22, 20254,065.004,275.003,900.004,270.004,270.006.62%444,568
Sep 19, 20253,700.004,020.003,675.004,005.004,005.008.39%372,778
Sep 18, 20253,595.003,695.003,575.003,695.003,695.002.78%110,352
Sep 17, 20253,630.003,630.003,535.003,595.003,595.000.28%43,754
Sep 16, 20253,520.003,605.003,500.003,585.003,585.001.85%93,368
Sep 15, 20253,585.003,585.003,350.003,520.003,520.00-0.71%62,358
Sep 12, 20253,550.003,550.003,515.003,545.003,545.000.14%40,027
Sep 11, 20253,540.003,545.003,490.003,540.003,540.000.57%36,341
Sep 10, 20253,455.003,530.003,455.003,520.003,520.001.29%47,082
Sep 9, 20253,475.003,500.003,450.003,475.003,475.00-27,866
Sep 8, 20253,510.003,510.003,460.003,475.003,475.00-1.00%27,101
Sep 5, 20253,565.003,565.003,465.003,510.003,510.00-0.43%36,275
Sep 4, 20253,500.003,540.003,455.003,525.003,525.000.71%26,939
Sep 3, 20253,410.003,500.003,395.003,500.003,500.002.64%37,806
Sep 2, 20253,415.003,445.003,367.003,410.003,410.00-23,044
Sep 1, 20253,450.003,460.003,350.003,410.003,410.00-1.16%40,348
Aug 29, 20253,430.003,495.003,425.003,450.003,450.00-0.72%31,267
Aug 28, 20253,545.003,570.003,400.003,475.003,475.00-1.97%62,082
Aug 27, 20253,545.003,595.003,500.003,545.003,545.00-70,835
Aug 26, 20253,625.003,625.003,505.003,545.003,545.00-1.80%83,366
Aug 25, 20253,535.003,645.003,510.003,610.003,610.003.14%157,266
Aug 22, 20253,315.003,570.003,315.003,500.003,500.007.03%353,575
Aug 21, 20253,270.003,315.003,245.003,270.003,270.00-18,055
Aug 20, 20253,280.003,300.003,185.003,270.003,270.00-1.51%74,522
Aug 19, 20253,310.003,340.003,210.003,320.003,320.00-0.75%31,953
Aug 18, 20253,400.003,410.003,310.003,345.003,345.00-1.62%34,569
Aug 14, 20253,390.003,485.003,380.003,400.003,400.000.59%80,301
Aug 13, 20253,375.003,400.003,330.003,380.003,380.000.90%51,102
Aug 12, 20253,355.003,415.003,350.003,350.003,350.00-1.33%55,521
Aug 11, 20253,345.003,420.003,345.003,395.003,395.000.30%35,332
Aug 8, 20253,390.003,390.003,320.003,385.003,385.000.74%31,968
Aug 7, 20253,375.003,385.003,335.003,360.003,360.00-0.30%28,605
Aug 6, 20253,330.003,370.003,280.003,370.003,370.001.05%53,069
Aug 5, 20253,340.003,360.003,285.003,335.003,335.000.30%45,060
Aug 4, 20253,235.003,340.003,210.003,325.003,325.002.78%58,043
Aug 1, 20253,320.003,330.003,210.003,235.003,235.00-2.56%45,870
Jul 31, 20253,330.003,350.003,270.003,320.003,320.00-96,385
Jul 30, 20253,195.003,400.003,040.003,320.003,320.003.91%304,519
Jul 29, 20253,190.003,215.003,120.003,195.003,195.000.16%45,540
Jul 28, 20253,200.003,220.003,160.003,190.003,190.00-0.31%24,467
Jul 25, 20253,190.003,200.003,155.003,200.003,200.000.16%25,974
Jul 24, 20253,250.003,265.003,155.003,195.003,195.00-1.39%48,149
Jul 23, 20253,265.003,265.003,170.003,240.003,240.000.15%49,707
Jul 22, 20253,350.003,385.003,165.003,235.003,235.00-3.43%132,736
Jul 21, 20253,355.003,415.003,335.003,350.003,350.000.45%30,337
Jul 18, 20253,355.003,400.003,320.003,335.003,335.00-1.62%33,104
Jul 17, 20253,280.003,395.003,250.003,390.003,390.002.73%75,153
Jul 16, 20253,320.003,320.003,235.003,300.003,300.00-0.45%51,064
Jul 15, 20253,300.003,320.003,220.003,315.003,315.000.45%46,180
Jul 14, 20253,290.003,310.003,230.003,300.003,300.000.46%19,638
Jul 11, 20253,280.003,330.003,260.003,285.003,285.000.15%30,254