Konan Technology Inc. (KOSDAQ:402030)
South Korea
· Delayed Price · Currency is KRW 22,100
-350 (-1.56%)
At close: Dec 5, 2025
Konan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,650.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.56% | 24,525 |
| 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% | 19,797 |
| 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 |
| Oct 1, 2025 | 25,600.00 | 26,400.00 | 25,350.00 | 25,750.00 | 25,750.00 | 2.18% | 36,334 |
| Sep 30, 2025 | 26,000.00 | 26,200.00 | 25,150.00 | 25,200.00 | 25,200.00 | -2.33% | 28,725 |
| Sep 29, 2025 | 25,000.00 | 26,550.00 | 24,850.00 | 25,800.00 | 25,800.00 | 5.09% | 58,419 |
| Sep 26, 2025 | 26,300.00 | 26,300.00 | 24,450.00 | 24,550.00 | 24,550.00 | -4.47% | 80,203 |
| Sep 25, 2025 | 26,400.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | -3.93% | 74,661 |
| Sep 24, 2025 | 27,600.00 | 28,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 1.52% | 152,907 |
| Sep 23, 2025 | 27,300.00 | 27,850.00 | 26,050.00 | 26,350.00 | 26,350.00 | 6.46% | 163,713 |
| Sep 22, 2025 | 25,250.00 | 25,350.00 | 24,500.00 | 24,750.00 | 24,750.00 | -1.98% | 44,434 |