Skip to main content
Konan Technology Inc. (KOSDAQ:402030)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,100
-350 (-1.56%)
At close: Dec 5, 2025

Konan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522,650.0022,700.0022,100.0022,100.0022,100.00-1.56%24,525
Dec 4, 202522,800.0022,900.0022,200.0022,450.0022,450.00-20,136
Dec 3, 202522,850.0022,850.0022,350.0022,450.0022,450.00-0.22%14,873
Dec 2, 202522,600.0022,750.0021,600.0022,500.0022,500.001.12%21,322
Dec 1, 202522,450.0023,000.0022,100.0022,250.0022,250.001.37%37,090
Nov 28, 202520,950.0022,000.0020,950.0021,950.0021,950.004.28%31,956
Nov 27, 202521,250.0021,350.0020,700.0021,050.0021,050.000.48%19,797
Nov 26, 202521,200.0021,200.0020,650.0020,950.0020,950.000.96%17,970
Nov 25, 202520,600.0021,050.0020,350.0020,750.0020,750.002.22%16,890
Nov 24, 202520,800.0021,050.0020,100.0020,300.0020,300.00-2.17%23,447
Nov 21, 202520,950.0021,150.0020,700.0020,750.0020,750.00-5.68%29,583
Nov 20, 202522,700.0022,750.0021,800.0022,000.0022,000.000.92%27,381
Nov 19, 202522,000.0022,200.0021,250.0021,800.0021,800.00-0.23%30,781
Nov 18, 202523,100.0023,400.0021,550.0021,850.0021,850.00-8.00%65,225
Nov 17, 202524,150.0024,300.0023,250.0023,750.0023,750.00-1.86%27,690
Nov 14, 202524,250.0024,350.0023,850.0024,200.0024,200.00-2.81%42,912
Nov 13, 202525,000.0025,000.0024,300.0024,900.0024,900.00-0.60%32,294
Nov 12, 202524,550.0025,050.0024,300.0025,050.0025,050.002.04%40,652
Nov 11, 202525,200.0025,650.0024,200.0024,550.0024,550.00-1.60%48,189
Nov 10, 202524,950.0025,000.0024,300.0024,950.0024,950.000.20%54,707
Nov 7, 202524,750.0025,200.0024,450.0024,900.0024,900.00-4.05%57,024
Nov 6, 202526,500.0026,550.0025,200.0025,950.0025,950.00-55,615
Nov 5, 202526,800.0026,850.0025,150.0025,950.0025,950.00-7.82%201,846
Nov 4, 202528,900.0029,200.0027,550.0028,150.0028,150.00-1.57%109,740
Nov 3, 202528,300.0029,750.0027,800.0028,600.0028,600.005.15%199,988
Oct 31, 202525,700.0027,650.0025,500.0027,200.0027,200.007.72%133,200
Oct 30, 202526,000.0026,050.0024,950.0025,250.0025,250.00-4.17%49,850
Oct 29, 202526,050.0026,650.0025,750.0026,350.0026,350.004.15%68,749
Oct 28, 202525,700.0025,850.0025,050.0025,300.0025,300.00-0.78%32,009
Oct 27, 202525,250.0025,950.0025,000.0025,500.0025,500.000.59%58,307
Oct 24, 202525,800.0026,000.0025,000.0025,350.0025,350.00-0.78%32,963
Oct 23, 202526,600.0026,700.0025,450.0025,550.0025,550.00-4.49%68,558
Oct 22, 202527,500.0027,800.0026,200.0026,750.0026,750.002.29%67,607
Oct 21, 202526,000.0027,500.0025,800.0026,150.0026,150.002.35%100,519
Oct 20, 202524,950.0025,550.0024,400.0025,550.0025,550.003.44%37,800
Oct 17, 202525,350.0025,350.0024,550.0024,700.0024,700.00-2.76%41,036
Oct 16, 202525,600.0025,700.0025,200.0025,400.0025,400.00-1.17%28,734
Oct 15, 202525,250.0025,700.0024,950.0025,700.0025,700.001.78%29,038
Oct 14, 202526,050.0026,150.0024,950.0025,250.0025,250.00-0.59%41,492
Oct 13, 202525,100.0025,850.0024,700.0025,400.0025,400.00-2.68%41,848
Oct 10, 202526,450.0026,850.0025,900.0026,100.0026,100.00-0.57%61,049
Oct 2, 202526,000.0026,450.0025,600.0026,250.0026,250.001.94%46,766
Oct 1, 202525,600.0026,400.0025,350.0025,750.0025,750.002.18%36,334
Sep 30, 202526,000.0026,200.0025,150.0025,200.0025,200.00-2.33%28,725
Sep 29, 202525,000.0026,550.0024,850.0025,800.0025,800.005.09%58,419
Sep 26, 202526,300.0026,300.0024,450.0024,550.0024,550.00-4.47%80,203
Sep 25, 202526,400.0026,400.0025,600.0025,700.0025,700.00-3.93%74,661
Sep 24, 202527,600.0028,850.0026,550.0026,750.0026,750.001.52%152,907
Sep 23, 202527,300.0027,850.0026,050.0026,350.0026,350.006.46%163,713
Sep 22, 202525,250.0025,350.0024,500.0024,750.0024,750.00-1.98%44,434
Sep 19, 202526,500.0026,600.0025,050.0025,250.0025,250.00-4.17%50,345
Sep 18, 202526,400.0026,800.0026,100.0026,350.0026,350.000.38%23,109
Sep 17, 202527,000.0027,000.0026,100.0026,250.0026,250.00-3.14%31,715
Sep 16, 202527,200.0027,800.0026,900.0027,100.0027,100.00-0.91%39,396
Sep 15, 202528,600.0028,600.0026,850.0027,350.0027,350.00-3.01%69,280
Sep 12, 202526,950.0028,900.0026,300.0028,200.0028,200.005.22%194,443
Sep 11, 202526,600.0027,100.0025,900.0026,800.0026,800.003.28%88,887
Sep 10, 202526,400.0026,550.0025,650.0025,950.0025,950.00-0.19%34,321
Sep 9, 202526,000.0026,250.0025,500.0026,000.0026,000.002.77%41,323
Sep 8, 202525,300.0025,500.0024,900.0025,300.0025,300.000.20%15,390
Sep 5, 202525,000.0025,450.0024,900.0025,250.0025,250.002.02%26,555
Sep 4, 202525,000.0025,000.0024,600.0024,750.0024,750.00-0.40%21,968
Sep 3, 202526,750.0026,750.0024,850.0024,850.0024,850.00-1.58%26,088
Sep 2, 202524,800.0025,550.0024,600.0025,250.0025,250.001.81%30,962
Sep 1, 202525,400.0025,700.0024,450.0024,800.0024,800.00-6.77%51,004
Aug 29, 202525,850.0027,100.0025,800.0026,600.0025,976.763.70%92,906
Aug 28, 202526,100.0026,100.0025,200.0025,650.0025,049.02-2.10%31,812
Aug 27, 202526,200.0026,200.0025,500.0026,200.0025,586.131.95%17,249
Aug 26, 202526,350.0026,400.0025,700.0025,700.0025,097.85-2.28%26,790
Aug 25, 202524,950.0026,300.0024,950.0026,300.0025,683.796.48%51,543
Aug 22, 202524,600.0024,950.0024,550.0024,700.0024,121.280.82%16,601
Aug 21, 202524,450.0024,850.0024,300.0024,500.0023,925.970.62%24,646
Aug 20, 202525,150.0025,150.0024,050.0024,350.0023,779.48-4.13%65,214
Aug 19, 202525,900.0026,250.0025,300.0025,400.0024,804.88-2.87%53,756
Aug 18, 202526,450.0026,500.0025,750.0026,150.0025,537.31-2.61%32,248
Aug 14, 202527,050.0027,350.0026,650.0026,850.0026,220.900.75%45,621
Aug 13, 202526,950.0026,950.0026,050.0026,650.0026,025.590.57%42,695
Aug 12, 202526,700.0027,050.0026,450.0026,500.0025,879.111.15%51,142
Aug 11, 202526,300.0026,600.0025,600.0026,200.0025,586.130.19%57,023
Aug 8, 202526,800.0026,800.0026,050.0026,150.0025,537.31-3.51%73,539
Aug 7, 202527,650.0027,800.0026,900.0027,100.0026,465.05-2.52%69,356
Aug 6, 202527,100.0027,800.0026,900.0027,800.0027,148.652.96%79,584
Aug 5, 202528,600.0028,800.0026,700.0027,000.0026,367.39-2.70%167,871
Aug 4, 202535,000.0035,500.0027,450.0027,750.0027,099.82-23.24%652,300
Aug 1, 202533,950.0038,500.0032,550.0036,150.0035,303.012.99%335,805
Jul 31, 202532,800.0035,400.0032,150.0035,100.0034,277.617.50%135,549
Jul 30, 202534,700.0035,450.0031,800.0032,650.0031,885.01-5.22%169,189
Jul 29, 202534,250.0034,850.0033,500.0034,450.0033,642.84-0.72%48,011
Jul 28, 202534,350.0035,950.0033,500.0034,700.0033,886.987.60%197,133
Jul 25, 202532,050.0032,450.0031,750.0032,250.0031,494.381.10%46,587
Jul 24, 202533,950.0033,950.0031,750.0031,900.0031,152.58-5.06%117,562
Jul 23, 202533,700.0034,300.0033,300.0033,600.0032,812.75-3.17%53,505
Jul 22, 202535,250.0035,250.0033,400.0034,700.0033,886.982.06%104,884
Jul 21, 202533,300.0034,550.0033,050.0034,000.0033,203.382.41%87,670
Jul 18, 202533,400.0033,750.0032,300.0033,200.0032,422.12-2.64%124,467
Jul 17, 202535,050.0035,500.0033,400.0034,100.0033,301.04-13.01%234,304
Jul 16, 202540,950.0041,450.0039,100.0039,200.0038,281.54-0.88%96,947
Jul 15, 202538,800.0039,550.0038,050.0039,550.0038,623.342.06%64,307
Jul 14, 202539,000.0039,300.0038,100.0038,750.0037,842.09-1.15%56,799
Jul 11, 202539,650.0040,000.0038,800.0039,200.0038,281.54-0.38%49,222