Konan Technology Inc. (KOSDAQ:402030)
South Korea
· Delayed Price · Currency is KRW 21,400
-150 (-0.70%)
At close: Apr 28, 2026
Konan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,100.00 | 22,100.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.70% | 47,059 |
| Apr 27, 2026 | 21,400.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | 4.61% | 61,588 |
| Apr 24, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.90% | 33,803 |
| Apr 23, 2026 | 21,450.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.48% | 27,598 |
| Apr 22, 2026 | 20,900.00 | 21,150.00 | 20,100.00 | 20,900.00 | 20,900.00 | - | 27,042 |
| Apr 21, 2026 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1.70% | 31,392 |
| Apr 20, 2026 | 20,750.00 | 21,450.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.24% | 49,056 |
| Apr 17, 2026 | 20,950.00 | 20,950.00 | 20,250.00 | 20,600.00 | 20,600.00 | -2.60% | 32,681 |
| Apr 16, 2026 | 21,500.00 | 21,600.00 | 20,700.00 | 21,150.00 | 21,150.00 | 4.70% | 58,872 |
| Apr 15, 2026 | 20,200.00 | 20,200.00 | 19,810.00 | 20,200.00 | 20,200.00 | 2.80% | 33,578 |
| Apr 14, 2026 | 19,350.00 | 19,800.00 | 19,200.00 | 19,650.00 | 19,650.00 | 5.02% | 43,686 |
| Apr 13, 2026 | 18,330.00 | 18,890.00 | 18,010.00 | 18,710.00 | 18,710.00 | 1.96% | 25,116 |
| Apr 10, 2026 | 18,070.00 | 18,480.00 | 18,060.00 | 18,350.00 | 18,350.00 | 1.61% | 18,176 |
| Apr 9, 2026 | 18,160.00 | 18,220.00 | 17,710.00 | 18,060.00 | 18,060.00 | 1.63% | 13,278 |
| Apr 8, 2026 | 17,560.00 | 17,890.00 | 17,000.00 | 17,770.00 | 17,770.00 | 3.19% | 18,153 |
| Apr 7, 2026 | 17,830.00 | 18,000.00 | 17,200.00 | 17,220.00 | 17,220.00 | -3.15% | 18,477 |
| Apr 6, 2026 | 17,990.00 | 17,990.00 | 17,560.00 | 17,780.00 | 17,780.00 | -0.78% | 8,389 |
| Apr 3, 2026 | 17,760.00 | 18,000.00 | 17,650.00 | 17,920.00 | 17,920.00 | 1.36% | 9,506 |
| Apr 2, 2026 | 18,840.00 | 19,070.00 | 17,310.00 | 17,680.00 | 17,680.00 | -6.36% | 58,538 |
| Apr 1, 2026 | 18,000.00 | 18,880.00 | 18,000.00 | 18,880.00 | 18,880.00 | 7.21% | 12,821 |
| Mar 31, 2026 | 18,190.00 | 18,540.00 | 17,590.00 | 17,610.00 | 17,610.00 | -3.24% | 24,738 |
| Mar 30, 2026 | 18,490.00 | 18,490.00 | 18,000.00 | 18,200.00 | 18,200.00 | -4.21% | 10,571 |
| Mar 27, 2026 | 18,500.00 | 19,740.00 | 18,000.00 | 19,000.00 | 19,000.00 | -0.37% | 26,369 |
| Mar 26, 2026 | 19,450.00 | 19,680.00 | 18,620.00 | 19,070.00 | 19,070.00 | -1.95% | 32,004 |
| Mar 25, 2026 | 18,790.00 | 19,450.00 | 18,570.00 | 19,450.00 | 19,450.00 | 6.46% | 29,379 |
| Mar 24, 2026 | 18,200.00 | 18,730.00 | 18,020.00 | 18,270.00 | 18,270.00 | 1.84% | 12,724 |
| Mar 23, 2026 | 18,690.00 | 18,690.00 | 17,910.00 | 17,940.00 | 17,940.00 | -4.98% | 18,174 |
| Mar 20, 2026 | 18,880.00 | 19,000.00 | 18,540.00 | 18,880.00 | 18,880.00 | 0.64% | 13,241 |
| Mar 19, 2026 | 19,000.00 | 19,000.00 | 18,530.00 | 18,760.00 | 18,760.00 | -1.47% | 12,491 |
| Mar 18, 2026 | 19,400.00 | 19,400.00 | 18,850.00 | 19,040.00 | 19,040.00 | -0.73% | 27,649 |
| Mar 17, 2026 | 19,430.00 | 19,800.00 | 19,010.00 | 19,180.00 | 19,180.00 | -1.18% | 36,453 |
| Mar 16, 2026 | 21,550.00 | 21,700.00 | 19,370.00 | 19,410.00 | 19,410.00 | -3.91% | 81,463 |
| Mar 13, 2026 | 18,040.00 | 20,800.00 | 17,930.00 | 20,200.00 | 20,200.00 | 8.60% | 166,218 |
| Mar 12, 2026 | 18,490.00 | 18,670.00 | 18,160.00 | 18,600.00 | 18,600.00 | 0.81% | 19,447 |
| Mar 11, 2026 | 17,910.00 | 18,730.00 | 17,870.00 | 18,450.00 | 18,450.00 | 4.47% | 32,028 |
| Mar 10, 2026 | 17,490.00 | 18,040.00 | 17,490.00 | 17,660.00 | 17,660.00 | 3.46% | 22,846 |
| Mar 9, 2026 | 17,170.00 | 17,480.00 | 16,590.00 | 17,070.00 | 17,070.00 | -6.72% | 41,881 |
| 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 |