Skip to main content
KONASOL Co., Ltd. (XKON:176590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
-60.00 (-2.17%)
At close: Apr 28, 2026

KONASOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,780.002,995.002,615.002,900.002,900.007.41%1,426
Apr 28, 20262,600.002,775.002,600.002,700.002,700.00-2.17%657
Apr 27, 20262,800.002,800.002,505.002,760.002,760.00-0.36%429
Apr 24, 20262,620.002,800.002,620.002,770.002,770.00-0.72%1,274
Apr 23, 20262,800.002,800.002,610.002,790.002,790.00-0.36%1,303
Apr 22, 20262,800.002,800.002,800.002,800.002,800.00-1,004
Apr 21, 20262,800.002,800.002,750.002,800.002,800.00-287
Apr 20, 20262,800.003,000.002,775.002,800.002,800.001.08%451
Apr 17, 20262,790.002,790.002,690.002,770.002,770.002.59%134
Apr 16, 20262,800.002,800.002,610.002,700.002,700.00-225
Apr 15, 20262,790.002,790.002,535.002,700.002,700.00-3.40%573
Apr 14, 20262,795.002,795.002,600.002,795.002,795.000.72%53
Apr 13, 20262,780.002,780.002,775.002,775.002,775.00-0.54%38
Apr 10, 20262,700.002,800.002,610.002,790.002,790.000.36%25
Apr 9, 20262,790.002,790.002,600.002,780.002,780.000.54%170
Apr 8, 20262,775.002,775.002,540.002,765.002,765.00-0.54%325
Apr 7, 20262,785.002,785.002,510.002,780.002,780.00-0.54%70
Apr 6, 20262,795.002,795.002,795.002,795.002,795.002.57%1
Apr 3, 20262,740.002,745.002,605.002,725.002,725.00-2.15%804
Apr 2, 20262,800.002,875.002,500.002,785.002,785.00-2.96%1,897
Apr 1, 20262,870.002,870.002,600.002,870.002,870.00-1,239
Mar 31, 20262,860.002,870.002,705.002,870.002,870.00-351
Mar 30, 20262,870.002,870.002,870.002,870.002,870.00-0.17%28
Mar 27, 20262,830.002,895.002,830.002,875.002,875.001.41%415
Mar 26, 20262,840.002,840.002,835.002,835.002,835.00-2.07%13
Mar 25, 20262,785.002,895.002,785.002,895.002,895.003.95%93
Mar 24, 20262,800.002,800.002,785.002,785.002,785.000.91%254
Mar 23, 20262,795.002,795.002,650.002,760.002,760.001.10%1,919
Mar 20, 20262,755.002,755.002,530.002,730.002,730.00-1.09%743
Mar 19, 20262,900.003,000.002,605.002,760.002,760.00-3.16%2,176
Mar 18, 20262,830.002,900.002,750.002,850.002,850.000.53%1,077
Mar 17, 20262,800.002,900.002,760.002,835.002,835.00-5.97%269
Mar 16, 20262,970.003,280.002,725.003,015.003,015.005.42%1,304
Mar 13, 20262,900.003,000.002,695.002,860.002,860.00-2.72%2,070
Mar 12, 20262,900.003,100.002,690.002,940.002,940.001.38%2,105
Mar 11, 20263,000.003,000.002,845.002,900.002,900.00-3.01%72
Mar 10, 20262,800.003,000.002,690.002,990.002,990.0011.15%2,418
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