Konan Technology Inc. (KOSDAQ:402030)
South Korea
· Delayed Price · Currency is KRW 18,300
+240 (1.33%)
At close: Mar 6, 2026
Konan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,850.00 | 18,460.00 | 17,470.00 | 18,300.00 | 18,300.00 | 1.33% | 25,339 |
| Mar 5, 2026 | 17,650.00 | 18,400.00 | 17,000.00 | 18,060.00 | 18,060.00 | 10.12% | 58,223 |
| Mar 4, 2026 | 18,500.00 | 19,050.00 | 15,800.00 | 16,400.00 | 16,400.00 | -16.54% | 99,518 |
| Mar 3, 2026 | 19,900.00 | 20,600.00 | 19,640.00 | 19,650.00 | 19,650.00 | -2.48% | 82,710 |
| Feb 27, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.89% | 49,400 |
| Feb 26, 2026 | 21,400.00 | 21,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | -2.35% | 64,941 |
| Feb 25, 2026 | 21,750.00 | 21,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.47% | 34,900 |
| Feb 24, 2026 | 21,700.00 | 21,850.00 | 21,150.00 | 21,350.00 | 21,350.00 | -1.16% | 23,338 |
| Feb 23, 2026 | 21,850.00 | 22,150.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.92% | 35,556 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,800.00 | -2.24% | 38,505 |
| Feb 19, 2026 | 22,850.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | -1.33% | 56,322 |
| Feb 13, 2026 | 22,700.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.53% | 28,792 |
| Feb 12, 2026 | 23,250.00 | 23,300.00 | 22,450.00 | 22,950.00 | 22,950.00 | 0.66% | 32,998 |
| Feb 11, 2026 | 23,450.00 | 23,450.00 | 22,450.00 | 22,800.00 | 22,800.00 | -1.72% | 27,949 |
| Feb 10, 2026 | 23,000.00 | 23,600.00 | 22,400.00 | 23,200.00 | 23,200.00 | 2.88% | 62,057 |
| Feb 9, 2026 | 22,350.00 | 22,700.00 | 22,100.00 | 22,550.00 | 22,550.00 | 3.92% | 28,892 |
| Feb 6, 2026 | 22,000.00 | 22,050.00 | 21,000.00 | 21,700.00 | 21,700.00 | -4.41% | 39,040 |
| Feb 5, 2026 | 23,150.00 | 23,150.00 | 22,450.00 | 22,700.00 | 22,700.00 | -3.61% | 37,124 |
| Feb 4, 2026 | 23,450.00 | 23,700.00 | 23,050.00 | 23,550.00 | 23,550.00 | 2.39% | 39,961 |
| Feb 3, 2026 | 22,500.00 | 23,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | 4.55% | 49,268 |
| Feb 2, 2026 | 22,350.00 | 22,900.00 | 21,600.00 | 22,000.00 | 22,000.00 | -4.76% | 62,051 |
| Jan 30, 2026 | 23,600.00 | 23,600.00 | 22,600.00 | 23,100.00 | 23,100.00 | -3.55% | 99,557 |
| Jan 29, 2026 | 24,550.00 | 24,550.00 | 23,050.00 | 23,950.00 | 23,950.00 | -2.64% | 96,493 |
| Jan 28, 2026 | 23,800.00 | 24,700.00 | 23,400.00 | 24,600.00 | 24,600.00 | 5.13% | 155,537 |
| Jan 27, 2026 | 23,200.00 | 23,600.00 | 22,850.00 | 23,400.00 | 23,400.00 | - | 66,123 |
| Jan 26, 2026 | 23,250.00 | 23,500.00 | 22,400.00 | 23,400.00 | 23,400.00 | 0.21% | 102,014 |
| Jan 23, 2026 | 22,350.00 | 23,450.00 | 22,000.00 | 23,350.00 | 23,350.00 | 5.90% | 117,990 |
| Jan 22, 2026 | 22,100.00 | 22,900.00 | 21,150.00 | 22,050.00 | 22,050.00 | -0.45% | 99,344 |
| Jan 21, 2026 | 21,800.00 | 22,800.00 | 21,250.00 | 22,150.00 | 22,150.00 | 0.68% | 100,804 |
| Jan 20, 2026 | 21,750.00 | 22,900.00 | 20,950.00 | 22,000.00 | 22,000.00 | 3.77% | 151,541 |
| Jan 19, 2026 | 21,250.00 | 21,750.00 | 20,700.00 | 21,200.00 | 21,200.00 | -0.24% | 57,029 |
| Jan 16, 2026 | 21,600.00 | 21,950.00 | 21,050.00 | 21,250.00 | 21,250.00 | -2.07% | 53,621 |
| Jan 15, 2026 | 20,550.00 | 21,750.00 | 20,200.00 | 21,700.00 | 21,700.00 | 4.83% | 47,804 |
| Jan 14, 2026 | 20,300.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,700.00 | 1.47% | 27,433 |
| Jan 13, 2026 | 20,900.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | -1.92% | 25,195 |
| Jan 12, 2026 | 20,300.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,800.00 | 1.96% | 27,957 |
| Jan 9, 2026 | 19,900.00 | 20,450.00 | 19,510.00 | 20,400.00 | 20,400.00 | 2.98% | 33,194 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,470.00 | 19,810.00 | 19,810.00 | -2.17% | 43,563 |
| Jan 7, 2026 | 20,800.00 | 20,900.00 | 19,950.00 | 20,250.00 | 20,250.00 | -3.34% | 40,416 |
| Jan 6, 2026 | 21,300.00 | 21,350.00 | 20,650.00 | 20,950.00 | 20,950.00 | -1.64% | 31,434 |
| Jan 5, 2026 | 21,400.00 | 21,600.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.07% | 51,291 |
| Jan 2, 2026 | 19,770.00 | 22,100.00 | 19,720.00 | 21,750.00 | 21,750.00 | 10.35% | 63,412 |
| Dec 30, 2025 | 20,150.00 | 20,400.00 | 19,690.00 | 19,710.00 | 19,710.00 | -2.43% | 25,424 |
| Dec 29, 2025 | 19,960.00 | 20,350.00 | 19,850.00 | 20,200.00 | 20,200.00 | 1.20% | 33,130 |
| Dec 26, 2025 | 20,100.00 | 20,200.00 | 19,790.00 | 19,960.00 | 19,960.00 | -1.19% | 24,615 |
| Dec 24, 2025 | 20,550.00 | 20,600.00 | 19,950.00 | 20,200.00 | 20,200.00 | -0.98% | 19,936 |
| Dec 23, 2025 | 21,000.00 | 21,050.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.92% | 19,722 |
| Dec 22, 2025 | 20,650.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,800.00 | 2.97% | 27,985 |
| Dec 19, 2025 | 20,200.00 | 20,250.00 | 19,290.00 | 20,200.00 | 20,200.00 | 1.30% | 43,632 |
| Dec 18, 2025 | 19,760.00 | 20,250.00 | 19,720.00 | 19,940.00 | 19,940.00 | -1.53% | 23,557 |
| Dec 17, 2025 | 20,400.00 | 20,650.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.74% | 15,465 |
| Dec 16, 2025 | 21,200.00 | 21,200.00 | 20,400.00 | 20,400.00 | 20,400.00 | -4.90% | 33,589 |
| Dec 15, 2025 | 21,600.00 | 21,650.00 | 20,950.00 | 21,450.00 | 21,450.00 | -1.15% | 45,717 |
| Dec 12, 2025 | 22,000.00 | 22,350.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.91% | 68,816 |
| Dec 11, 2025 | 22,200.00 | 22,250.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.90% | 25,021 |
| Dec 10, 2025 | 21,950.00 | 22,400.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.84% | 31,157 |
| Dec 9, 2025 | 21,800.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | -0.69% | 15,995 |
| Dec 8, 2025 | 22,350.00 | 22,600.00 | 21,650.00 | 21,850.00 | 21,850.00 | -1.13% | 34,808 |
| Dec 5, 2025 | 22,650.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.56% | 24,952 |
| Dec 4, 2025 | 22,800.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | - | 20,136 |
| Dec 3, 2025 | 22,850.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.22% | 14,873 |
| Dec 2, 2025 | 22,600.00 | 22,750.00 | 21,600.00 | 22,500.00 | 22,500.00 | 1.12% | 21,322 |
| Dec 1, 2025 | 22,450.00 | 23,000.00 | 22,100.00 | 22,250.00 | 22,250.00 | 1.37% | 37,090 |
| Nov 28, 2025 | 20,950.00 | 22,000.00 | 20,950.00 | 21,950.00 | 21,950.00 | 4.28% | 31,956 |
| Nov 27, 2025 | 21,250.00 | 21,350.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.48% | 43,797 |
| Nov 26, 2025 | 21,200.00 | 21,200.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.96% | 17,970 |
| Nov 25, 2025 | 20,600.00 | 21,050.00 | 20,350.00 | 20,750.00 | 20,750.00 | 2.22% | 16,890 |
| Nov 24, 2025 | 20,800.00 | 21,050.00 | 20,100.00 | 20,300.00 | 20,300.00 | -2.17% | 23,447 |
| Nov 21, 2025 | 20,950.00 | 21,150.00 | 20,700.00 | 20,750.00 | 20,750.00 | -5.68% | 29,583 |
| Nov 20, 2025 | 22,700.00 | 22,750.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 27,381 |
| Nov 19, 2025 | 22,000.00 | 22,200.00 | 21,250.00 | 21,800.00 | 21,800.00 | -0.23% | 30,781 |
| Nov 18, 2025 | 23,100.00 | 23,400.00 | 21,550.00 | 21,850.00 | 21,850.00 | -8.00% | 65,225 |
| Nov 17, 2025 | 24,150.00 | 24,300.00 | 23,250.00 | 23,750.00 | 23,750.00 | -1.86% | 27,690 |
| Nov 14, 2025 | 24,250.00 | 24,350.00 | 23,850.00 | 24,200.00 | 24,200.00 | -2.81% | 42,912 |
| Nov 13, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | -0.60% | 32,294 |
| Nov 12, 2025 | 24,550.00 | 25,050.00 | 24,300.00 | 25,050.00 | 25,050.00 | 2.04% | 40,652 |
| Nov 11, 2025 | 25,200.00 | 25,650.00 | 24,200.00 | 24,550.00 | 24,550.00 | -1.60% | 48,189 |
| Nov 10, 2025 | 24,950.00 | 25,000.00 | 24,300.00 | 24,950.00 | 24,950.00 | 0.20% | 54,707 |
| Nov 7, 2025 | 24,750.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | -4.05% | 57,024 |
| Nov 6, 2025 | 26,500.00 | 26,550.00 | 25,200.00 | 25,950.00 | 25,950.00 | - | 55,615 |
| Nov 5, 2025 | 26,800.00 | 26,850.00 | 25,150.00 | 25,950.00 | 25,950.00 | -7.82% | 201,846 |
| Nov 4, 2025 | 28,900.00 | 29,200.00 | 27,550.00 | 28,150.00 | 28,150.00 | -1.57% | 109,740 |
| Nov 3, 2025 | 28,300.00 | 29,750.00 | 27,800.00 | 28,600.00 | 28,600.00 | 5.15% | 199,988 |
| Oct 31, 2025 | 25,700.00 | 27,650.00 | 25,500.00 | 27,200.00 | 27,200.00 | 7.72% | 133,200 |
| Oct 30, 2025 | 26,000.00 | 26,050.00 | 24,950.00 | 25,250.00 | 25,250.00 | -4.17% | 49,850 |
| Oct 29, 2025 | 26,050.00 | 26,650.00 | 25,750.00 | 26,350.00 | 26,350.00 | 4.15% | 68,749 |
| Oct 28, 2025 | 25,700.00 | 25,850.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.78% | 32,009 |
| Oct 27, 2025 | 25,250.00 | 25,950.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.59% | 58,307 |
| Oct 24, 2025 | 25,800.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | -0.78% | 32,963 |
| Oct 23, 2025 | 26,600.00 | 26,700.00 | 25,450.00 | 25,550.00 | 25,550.00 | -4.49% | 68,558 |
| Oct 22, 2025 | 27,500.00 | 27,800.00 | 26,200.00 | 26,750.00 | 26,750.00 | 2.29% | 67,607 |
| Oct 21, 2025 | 26,000.00 | 27,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | 2.35% | 100,519 |
| Oct 20, 2025 | 24,950.00 | 25,550.00 | 24,400.00 | 25,550.00 | 25,550.00 | 3.44% | 37,800 |
| Oct 17, 2025 | 25,350.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | -2.76% | 41,036 |
| Oct 16, 2025 | 25,600.00 | 25,700.00 | 25,200.00 | 25,400.00 | 25,400.00 | -1.17% | 28,734 |
| Oct 15, 2025 | 25,250.00 | 25,700.00 | 24,950.00 | 25,700.00 | 25,700.00 | 1.78% | 29,038 |
| Oct 14, 2025 | 26,050.00 | 26,150.00 | 24,950.00 | 25,250.00 | 25,250.00 | -0.59% | 41,492 |
| Oct 13, 2025 | 25,100.00 | 25,850.00 | 24,700.00 | 25,400.00 | 25,400.00 | -2.68% | 41,848 |
| Oct 10, 2025 | 26,450.00 | 26,850.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.57% | 61,049 |
| Oct 2, 2025 | 26,000.00 | 26,450.00 | 25,600.00 | 26,250.00 | 26,250.00 | 1.94% | 46,766 |