Australia markets closed

Konan Technology Inc. (402030.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
18,100.00+260.00 (+1.46%)
At close: 03:30PM KST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202417,840.0018,100.0017,500.0018,100.0018,100.0014,806
18 July 202418,480.0018,490.0017,490.0017,840.0017,840.0034,088
17 July 202419,030.0019,190.0018,480.0018,490.0018,490.0026,720
16 July 202419,200.0019,500.0018,980.0019,060.0019,060.0020,047
15 July 202419,710.0019,750.0019,170.0019,260.0019,260.0021,829
12 July 202419,510.0020,250.0019,470.0019,660.0019,660.0025,484
11 July 202419,650.0020,150.0019,510.0019,510.0019,510.0016,059
10 July 202419,780.0019,880.0019,390.0019,650.0019,650.0014,793
09 July 202419,900.0020,150.0019,680.0019,780.0019,780.0016,612
08 July 202419,370.0020,450.0019,200.0020,100.0020,100.0029,349
05 July 202419,250.0019,500.0019,020.0019,170.0019,170.0024,578
04 July 202419,810.0020,250.0019,350.0019,350.0019,350.0041,283
03 July 202420,350.0020,500.0019,960.0020,000.0020,000.0025,248
02 July 202421,000.0021,000.0020,100.0020,350.0020,350.0020,604
01 July 202420,400.0021,250.0020,350.0021,000.0021,000.0029,669
28 June 202420,900.0021,400.0020,550.0020,600.0020,600.0018,271
27 June 202421,200.0021,800.0020,600.0020,900.0020,900.0032,030
26 June 202421,050.0021,750.0020,750.0020,750.0020,750.0036,383
25 June 202419,710.0022,450.0019,710.0021,350.0021,350.00109,805
24 June 202420,150.0020,500.0019,690.0019,710.0019,710.0033,582
21 June 202421,400.0021,400.0020,150.0020,150.0020,150.0032,680
20 June 202421,350.0021,400.0020,800.0020,800.0020,800.0024,698
19 June 202421,150.0021,200.0020,550.0021,150.0021,150.0030,785
18 June 202422,300.0022,300.0021,100.0021,250.0021,250.0037,144
17 June 202422,750.0022,900.0022,050.0022,050.0022,050.0017,909
14 June 202423,050.0023,200.0022,400.0022,750.0022,750.0029,064
13 June 202423,100.0023,200.0022,500.0023,000.0023,000.0024,674
12 June 202423,300.0023,500.0022,700.0023,050.0023,050.0026,491
11 June 202422,150.0023,200.0022,000.0022,600.0022,600.0028,262
10 June 202422,650.0022,650.0022,000.0022,150.0022,150.0021,144
07 June 202422,250.0022,800.0022,250.0022,650.0022,650.0023,265
05 June 202422,200.0022,400.0021,800.0022,350.0022,350.0021,835
04 June 202422,400.0022,450.0021,850.0022,300.0022,300.0017,736
03 June 202422,000.0022,500.0022,000.0022,400.0022,400.0014,144
31 May 202422,350.0022,750.0022,100.0022,200.0022,200.0019,511
30 May 202422,800.0022,900.0022,500.0022,500.0022,500.0014,971
29 May 202423,100.0023,100.0022,750.0023,000.0023,000.0019,118
28 May 202422,900.0023,600.0022,850.0023,100.0023,100.0022,436
27 May 202423,000.0023,050.0022,400.0022,900.0022,900.0026,057
24 May 202423,250.0023,350.0022,800.0022,900.0022,900.0026,439
23 May 202423,600.0023,900.0023,200.0023,500.0023,500.0019,358
22 May 202424,050.0024,100.0023,500.0023,500.0023,500.0020,714
21 May 202425,000.0025,200.0023,950.0023,950.0023,950.0025,128
20 May 202424,650.0024,750.0024,150.0024,550.0024,550.0020,377
17 May 202425,500.0025,500.0024,600.0024,650.0024,650.0022,937
16 May 202426,450.0026,500.0025,500.0025,600.0025,600.0039,462
14 May 202425,800.0026,500.0025,600.0026,000.0026,000.0059,609
13 May 202424,150.0026,300.0024,150.0025,850.0025,850.00103,181
10 May 202424,850.0025,200.0024,150.0024,350.0024,350.0030,884
09 May 202425,300.0025,300.0024,650.0024,650.0024,650.0025,596
08 May 202424,800.0025,850.0024,650.0025,300.0025,300.0042,667
07 May 202425,150.0025,500.0024,750.0024,950.0024,950.0029,659
03 May 202424,700.0025,050.0024,450.0024,750.0024,750.0034,982
02 May 202424,000.0024,550.0023,700.0024,450.0024,450.0023,415
30 Apr 202423,800.0024,300.0023,800.0024,000.0024,000.0025,533
29 Apr 202423,700.0024,550.0023,700.0024,100.0024,100.0031,292
26 Apr 202424,100.0024,200.0023,350.0023,550.0023,550.0022,512
25 Apr 202424,350.0024,450.0023,650.0023,850.0023,850.0029,911
24 Apr 202423,850.0024,550.0023,850.0024,500.0024,500.0036,425
23 Apr 202423,550.0024,400.0023,450.0023,600.0023,600.0027,593
22 Apr 202422,800.0023,600.0022,800.0023,600.0023,600.0025,898
19 Apr 202423,750.0024,050.0022,350.0022,800.0022,800.0053,482
18 Apr 202423,400.0024,000.0022,900.0023,700.0023,700.0043,058
17 Apr 202422,850.0023,550.0022,700.0023,350.0023,350.0061,436
16 Apr 202423,350.0023,450.0022,550.0022,750.0022,750.0043,356
15 Apr 202424,150.0024,400.0023,350.0023,450.0023,450.0072,123
12 Apr 202425,250.0025,400.0024,450.0024,600.0024,600.0052,751
11 Apr 202425,400.0025,400.0024,050.0025,100.0025,100.0040,542
09 Apr 202425,950.0026,050.0025,300.0025,400.0025,400.0028,479
08 Apr 202426,250.0026,450.0025,400.0025,700.0025,700.0031,785
05 Apr 202426,950.0027,000.0026,000.0026,250.0026,250.0042,666
04 Apr 202427,200.0027,450.0026,950.0027,200.0027,200.0024,858
03 Apr 202428,050.0028,050.0026,950.0027,450.0027,450.0039,981
02 Apr 202428,650.0028,650.0027,650.0028,000.0028,000.0028,646
01 Apr 202427,950.0028,500.0027,700.0028,450.0028,450.0031,827
29 Mar 202428,100.0028,150.0027,600.0027,700.0027,700.0031,068
28 Mar 202428,300.0028,300.0027,600.0028,050.0028,050.0035,108
27 Mar 202428,750.0028,750.0027,500.0027,900.0027,900.0064,592
26 Mar 202428,700.0028,850.0028,450.0028,500.0028,500.0030,511
25 Mar 202429,250.0029,250.0028,500.0028,550.0028,550.0045,724
22 Mar 202429,700.0030,100.0029,000.0029,300.0029,300.0072,986
21 Mar 202429,850.0030,150.0029,500.0029,700.0029,700.0040,350
20 Mar 202429,950.0030,000.0029,600.0029,750.0029,750.0030,943
19 Mar 202430,150.0030,150.0029,650.0029,800.0029,800.0035,366
18 Mar 202430,750.0030,850.0029,500.0030,150.0030,150.0058,086
15 Mar 202430,650.0033,650.0030,000.0030,650.0030,650.00307,004
14 Mar 202430,700.0030,750.0029,800.0030,650.0030,650.0041,003
13 Mar 202429,250.0030,900.0029,250.0030,450.0030,450.0083,802
12 Mar 202428,900.0029,550.0028,850.0029,150.0029,150.0038,059
11 Mar 202429,750.0029,800.0028,800.0028,800.0028,800.0062,018
08 Mar 202430,550.0030,650.0029,600.0029,750.0029,750.0070,023
07 Mar 202430,650.0030,800.0030,000.0030,350.0030,350.0048,614
06 Mar 202430,400.0031,350.0030,400.0030,500.0030,500.0041,181
05 Mar 202431,000.0031,600.0030,350.0030,400.0030,400.0052,731
04 Mar 202430,500.0031,200.0030,500.0031,000.0031,000.0038,071
29 Feb 202431,000.0031,250.0030,200.0030,300.0030,300.0082,591
28 Feb 202432,450.0032,700.0030,700.0031,350.0031,350.0084,830
27 Feb 202434,100.0034,100.0032,250.0032,250.0032,250.0098,326
26 Feb 202432,700.0034,400.0032,700.0034,400.0034,400.0096,519
23 Feb 202434,550.0034,550.0032,950.0032,950.0032,950.0065,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...