Skip to main content
KONASOL Co., Ltd. (XKON:176590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
-210.00 (-7.24%)
At close: Mar 9, 2026

KONASOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,800.002,895.002,600.002,690.002,690.00-7.24%473
Mar 6, 20263,100.003,100.002,800.002,900.002,900.00-6.45%115
Mar 5, 20262,800.003,100.002,800.003,100.003,100.0010.71%223
Mar 4, 20262,965.002,965.002,700.002,800.002,800.00-5.72%455
Mar 3, 20263,150.003,150.002,680.002,970.002,970.00-5.71%2,435
Feb 27, 20263,200.003,200.003,050.003,150.003,150.001.61%337
Feb 26, 20263,300.003,300.003,100.003,100.003,100.00-4.62%469
Feb 25, 20263,250.003,250.003,120.003,250.003,250.00-406
Feb 24, 20263,300.003,400.003,200.003,250.003,250.000.62%67
Feb 23, 20263,000.003,300.003,000.003,230.003,230.001.57%402
Feb 20, 20263,200.003,300.003,050.003,180.003,180.005.30%1,540
Feb 19, 20263,315.003,500.002,845.003,020.003,020.00-9.72%1,938
Feb 13, 20263,345.003,345.003,300.003,345.003,345.00-2.19%111
Feb 12, 20263,500.003,500.003,300.003,420.003,420.002.24%165
Feb 11, 20263,400.003,400.003,300.003,345.003,345.00-1.18%2,411
Feb 10, 20263,310.003,500.003,200.003,385.003,385.00-1.60%2,550
Feb 9, 20263,600.003,600.003,200.003,440.003,440.00-244
Feb 6, 20263,500.003,500.003,440.003,440.003,440.00-1.71%98
Feb 5, 20263,600.003,600.003,375.003,500.003,500.002.94%1,032
Feb 4, 20263,505.003,505.003,220.003,400.003,400.00-6.85%2,916
Feb 3, 20263,600.003,795.003,450.003,650.003,650.00-1.08%1,284
Feb 2, 20263,800.003,800.003,690.003,690.003,690.00-3.40%319
Jan 30, 20263,580.004,000.003,580.003,820.003,820.006.70%712
Jan 29, 20263,750.003,750.003,440.003,580.003,580.00-0.28%1,617
Jan 28, 20264,000.004,100.003,500.003,590.003,590.00-10.03%691
Jan 27, 20263,600.003,990.003,450.003,990.003,990.0014.00%22,806
Jan 26, 20263,675.003,675.003,500.003,500.003,500.00-126
Jan 23, 20263,675.003,675.003,405.003,500.003,500.00-4.50%967
Jan 22, 20263,300.003,800.003,300.003,665.003,665.000.69%976
Jan 21, 20263,500.003,640.003,445.003,640.003,640.007.69%2,294
Jan 20, 20263,700.003,700.003,250.003,380.003,380.00-5.72%1,015
Jan 19, 20263,700.003,800.003,485.003,585.003,585.00-12.45%20,428
Jan 16, 20263,980.004,100.003,710.004,095.004,095.002.89%215
Jan 15, 20263,990.003,995.003,800.003,980.003,980.005.85%297
Jan 14, 20264,200.004,600.003,515.003,760.003,760.00-6.00%1,109
Jan 13, 20264,200.004,200.004,000.004,000.004,000.00-2.44%125
Jan 12, 20264,565.004,565.003,900.004,100.004,100.000.99%952
Jan 9, 20264,300.004,500.003,910.004,060.004,060.00-9.58%800
Jan 8, 20264,200.004,600.004,200.004,490.004,490.007.67%104
Jan 7, 20264,095.004,385.004,000.004,170.004,170.009.31%292
Jan 6, 20263,800.004,090.003,800.003,815.003,815.00-6.84%281
Jan 5, 20264,100.004,100.003,800.004,095.004,095.00-637
Jan 2, 20264,000.004,095.003,700.004,095.004,095.002.50%433
Dec 30, 20253,800.004,000.003,700.003,995.003,995.006.53%758
Dec 29, 20253,800.003,900.003,600.003,750.003,750.00-3.35%372
Dec 26, 20253,700.003,885.003,410.003,880.003,880.005.01%938
Dec 24, 20253,600.003,700.003,400.003,695.003,695.007.10%1,897
Dec 23, 20253,600.003,600.003,355.003,450.003,450.00-0.29%873
Dec 22, 20253,790.003,800.003,400.003,460.003,460.00-1.56%2,371
Dec 19, 20253,805.004,095.003,515.003,515.003,515.00-9.87%2,760
Dec 18, 20254,200.004,200.003,645.003,900.003,900.00-4.88%564
Dec 17, 20254,200.004,200.004,100.004,100.004,100.00-2.38%23
Dec 16, 20254,100.004,200.004,100.004,200.004,200.002.44%15
Dec 15, 20254,100.004,100.004,100.004,100.004,100.000.49%1
Dec 12, 20254,300.004,300.003,750.004,080.004,080.00-2.86%437
Dec 11, 20254,200.004,200.004,170.004,200.004,200.002.44%54
Dec 10, 20254,095.004,195.003,950.004,100.004,100.000.12%503
Dec 9, 20254,195.004,195.004,095.004,095.004,095.00-2.15%22
Dec 8, 20254,195.004,195.003,900.004,185.004,185.000.84%3
Dec 5, 20254,195.004,195.004,150.004,150.004,150.002.22%42
Dec 4, 20253,900.004,100.003,900.004,060.004,060.00-3.33%229
Dec 3, 20254,200.004,200.004,200.004,200.004,200.001.20%3
Dec 2, 20254,290.004,290.004,000.004,150.004,150.00-0.60%1,111
Dec 1, 20254,100.004,200.004,000.004,175.004,175.001.83%88
Nov 28, 20254,100.004,100.004,100.004,100.004,100.000.37%3
Nov 27, 20254,100.004,100.003,895.004,085.004,085.004.74%55
Nov 26, 20254,200.004,300.003,715.003,900.003,900.00-6.47%4,357
Nov 25, 20254,000.004,180.003,900.004,170.004,170.00-0.12%528
Nov 24, 20254,300.004,300.003,570.004,175.004,175.00-0.48%13,286
Nov 21, 20254,300.004,580.004,000.004,195.004,195.00-6.47%5,426
Nov 20, 20254,500.004,500.004,485.004,485.004,485.00-136
Nov 19, 20254,485.004,485.004,400.004,485.004,485.001.93%111
Nov 18, 20254,290.004,400.004,150.004,400.004,400.001.73%3,651
Nov 17, 20254,550.004,560.004,100.004,325.004,325.00-4.63%3,787
Nov 14, 20254,500.004,800.004,155.004,535.004,535.00-3.51%1,660
Nov 13, 20255,000.005,000.004,400.004,700.004,700.00-5.91%55
Nov 12, 20254,800.004,995.004,800.004,995.004,995.004.06%31
Nov 11, 20254,900.005,000.004,800.004,800.004,800.00-2.04%1,222
Nov 10, 20254,700.004,900.004,300.004,900.004,900.004.26%451
Nov 7, 20254,400.004,700.004,400.004,700.004,700.004.44%122
Nov 6, 20254,600.004,600.004,400.004,500.004,500.00-0.88%759
Nov 5, 20254,750.005,450.004,155.004,540.004,540.00-4.42%871
Nov 4, 20254,700.004,900.004,600.004,750.004,750.001.39%149
Nov 3, 20254,650.004,890.004,215.004,685.004,685.00-4.39%3,181
Oct 31, 20254,620.004,900.004,620.004,900.004,900.00-6
Oct 30, 20254,800.004,900.004,700.004,900.004,900.002.08%103
Oct 29, 20254,305.005,480.004,305.004,800.004,800.000.31%68
Oct 28, 20254,895.004,895.004,500.004,785.004,785.00-1.14%2,006
Oct 27, 20254,845.004,845.004,700.004,840.004,840.000.83%272
Oct 24, 20254,720.004,900.004,605.004,800.004,800.00-2.04%2,793
Oct 23, 20255,000.005,000.004,700.004,900.004,900.000.20%359
Oct 22, 20255,000.005,000.004,755.004,890.004,890.00-2.00%954
Oct 21, 20254,995.005,000.004,700.004,990.004,990.003.96%1,041
Oct 20, 20254,800.005,100.004,800.004,800.004,800.00-1,740
Oct 17, 20254,970.004,975.004,500.004,800.004,800.00-3.81%672
Oct 16, 20254,985.004,990.004,700.004,990.004,990.00-306
Oct 15, 20255,090.005,100.004,600.004,990.004,990.000.60%1,006
Oct 14, 20255,600.005,780.004,960.004,960.004,960.00-14.48%2,944
Oct 13, 20255,590.005,990.005,400.005,800.005,800.003.76%128
Oct 10, 20255,600.005,600.005,210.005,590.005,590.001.64%4