Skip to main content
KONASOL Co., Ltd. (XKON:176590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,195.00
+135.00 (3.33%)
Last updated: Dec 5, 2025, 9:00 AM KST

KONASOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20255,270.005,980.005,040.005,500.005,500.005.77%5,737
Oct 1, 20254,660.005,370.004,660.005,200.005,200.00-3.17%20
Sep 30, 20255,110.005,370.005,110.005,370.005,370.00-965
Sep 29, 20255,380.005,380.005,150.005,370.005,370.00-0.19%780
Sep 26, 20255,060.005,380.005,050.005,380.005,380.00-0.37%1,533
Sep 25, 20255,410.005,410.005,020.005,400.005,400.00-498
Sep 24, 20255,210.005,410.004,900.005,400.005,400.00-0.18%1,365
Sep 23, 20255,200.005,420.005,200.005,410.005,410.00-0.18%8
Sep 22, 20255,410.005,500.005,230.005,420.005,420.000.18%64
Sep 19, 20255,470.005,550.005,210.005,410.005,410.001.50%629
Sep 18, 20255,240.005,590.005,240.005,330.005,330.00-3.96%1,642
Sep 17, 20255,800.005,800.005,200.005,550.005,550.00-4.15%962
Sep 16, 20255,990.005,990.005,270.005,790.005,790.00-0.17%86
Sep 15, 20255,400.006,000.005,200.005,800.005,800.004.50%393
Sep 12, 20256,000.006,000.005,400.005,550.005,550.00-6.72%526
Sep 11, 20255,800.005,990.005,020.005,950.005,950.002.59%1,159
Sep 10, 20255,400.006,000.005,400.005,800.005,800.008.61%235
Sep 9, 20255,200.005,340.005,010.005,340.005,340.00-3.44%181
Sep 8, 20255,530.005,530.005,200.005,530.005,530.00-0.18%157
Sep 5, 20255,200.005,570.005,200.005,540.005,540.002.59%469
Sep 4, 20255,090.005,800.005,000.005,400.005,400.005.88%3,031
Sep 3, 20254,685.005,380.004,620.005,100.005,100.008.86%3,786
Sep 2, 20254,595.004,685.004,500.004,685.004,685.001.85%1,345
Sep 1, 20254,505.004,695.004,400.004,600.004,600.00-0.33%1,148
Aug 29, 20254,600.004,785.004,500.004,615.004,615.00-3.75%1,043
Aug 28, 20254,830.004,830.004,600.004,795.004,795.00-0.83%280
Aug 27, 20254,890.005,000.004,600.004,835.004,835.00-1.12%7,560
Aug 26, 20254,900.005,090.004,700.004,890.004,890.00-3.17%508
Aug 25, 20254,900.005,960.004,815.005,050.005,050.00-2.70%2,637
Aug 22, 20255,040.005,190.004,830.005,190.005,190.003.80%966
Aug 21, 20254,800.005,040.004,800.005,000.005,000.00-1.38%1,331
Aug 20, 20255,000.005,090.004,900.005,070.005,070.00-0.39%1,510
Aug 19, 20255,110.005,200.005,010.005,090.005,090.00-0.39%548
Aug 18, 20255,590.005,590.004,910.005,110.005,110.00-8.59%4,060
Aug 14, 20255,600.005,600.005,220.005,590.005,590.00-93
Aug 13, 20255,600.005,600.005,590.005,590.005,590.001.64%13
Aug 12, 20255,600.005,600.005,220.005,500.005,500.001.85%14
Aug 11, 20255,400.005,430.005,010.005,400.005,400.00-3.40%8,862
Aug 8, 20255,110.005,590.005,110.005,590.005,590.004.10%2,765
Aug 7, 20255,150.005,370.005,150.005,370.005,370.001.32%631
Aug 6, 20255,120.005,320.005,120.005,300.005,300.000.38%458
Aug 5, 20255,300.005,300.005,170.005,280.005,280.00-0.19%204
Aug 4, 20255,400.005,400.005,030.005,290.005,290.001.73%4,153
Aug 1, 20255,240.005,550.005,100.005,200.005,200.00-6.64%6,163
Jul 31, 20255,590.005,600.005,050.005,570.005,570.00-2.28%2,753
Jul 30, 20255,700.005,700.005,400.005,700.005,700.00-4,386
Jul 29, 20255,740.005,740.005,510.005,700.005,700.00-0.70%1,774
Jul 28, 20255,800.005,800.005,430.005,740.005,740.00-1.03%1,537
Jul 25, 20255,680.005,800.005,550.005,800.005,800.001.93%62
Jul 24, 20255,670.005,890.005,510.005,690.005,690.000.35%829
Jul 23, 20255,980.005,980.005,160.005,670.005,670.00-5.34%5,615
Jul 22, 20255,990.005,990.005,990.005,990.005,990.00-25
Jul 21, 20255,770.006,000.005,770.005,990.005,990.001.53%250
Jul 18, 20256,000.006,000.005,650.005,900.005,900.000.17%2,936
Jul 17, 20255,780.005,930.005,780.005,890.005,890.001.55%498
Jul 16, 20255,810.006,030.005,700.005,800.005,800.00-4.45%3,253
Jul 15, 20256,180.006,180.005,820.006,070.006,070.00-1.14%1,533
Jul 14, 20256,140.006,140.005,900.006,140.006,140.00-0.65%513
Jul 11, 20256,090.006,290.005,820.006,180.006,180.00-0.16%2,615