Konan Technology Inc. (402030.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 11:02AM KST. Market open.
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2023 | 81,600.00 | 81,700.00 | 72,000.00 | 74,700.00 | 74,700.00 | 97,010 |
| 04 Oct 2023 | 78,400.00 | 81,200.00 | 77,100.00 | 79,200.00 | 79,200.00 | 145,330 |
| 27 Sept 2023 | 74,200.00 | 81,000.00 | 73,500.00 | 78,000.00 | 78,000.00 | 225,946 |
| 26 Sept 2023 | 69,000.00 | 82,000.00 | 68,900.00 | 75,400.00 | 75,400.00 | 680,608 |
| 25 Sept 2023 | 73,300.00 | 75,700.00 | 69,500.00 | 69,500.00 | 69,500.00 | 118,437 |
| 22 Sept 2023 | 77,500.00 | 78,000.00 | 72,600.00 | 73,400.00 | 73,400.00 | 206,118 |
| 21 Sept 2023 | 74,500.00 | 90,000.00 | 72,100.00 | 80,000.00 | 80,000.00 | 1,255,535 |
| 20 Sept 2023 | 70,700.00 | 75,200.00 | 70,700.00 | 73,100.00 | 73,100.00 | 112,579 |
| 19 Sept 2023 | 71,800.00 | 72,200.00 | 69,000.00 | 70,600.00 | 70,600.00 | 48,473 |
| 18 Sept 2023 | 70,500.00 | 73,400.00 | 70,300.00 | 71,800.00 | 71,800.00 | 36,512 |
| 15 Sept 2023 | 73,200.00 | 74,000.00 | 71,200.00 | 71,700.00 | 71,700.00 | 44,078 |
| 14 Sept 2023 | 71,100.00 | 73,700.00 | 71,000.00 | 72,800.00 | 72,800.00 | 72,939 |
| 13 Sept 2023 | 74,800.00 | 74,800.00 | 70,100.00 | 70,500.00 | 70,500.00 | 121,557 |
| 12 Sept 2023 | 84,200.00 | 84,400.00 | 74,700.00 | 75,100.00 | 75,100.00 | 178,508 |
| 11 Sept 2023 | 83,200.00 | 88,600.00 | 82,000.00 | 83,900.00 | 83,900.00 | 325,059 |
| 08 Sept 2023 | 83,500.00 | 86,900.00 | 81,600.00 | 82,400.00 | 82,400.00 | 120,340 |
| 07 Sept 2023 | 81,800.00 | 86,300.00 | 81,200.00 | 83,700.00 | 83,700.00 | 213,326 |
| 06 Sept 2023 | 84,000.00 | 86,500.00 | 81,700.00 | 82,200.00 | 82,200.00 | 185,712 |
| 05 Sept 2023 | 82,600.00 | 85,000.00 | 80,100.00 | 85,000.00 | 85,000.00 | 213,662 |
| 04 Sept 2023 | 74,500.00 | 88,700.00 | 71,300.00 | 83,200.00 | 83,200.00 | 821,815 |
| 01 Sept 2023 | 76,800.00 | 78,900.00 | 73,000.00 | 73,400.00 | 73,400.00 | 136,241 |
| 31 Aug 2023 | 74,000.00 | 77,600.00 | 72,500.00 | 76,300.00 | 76,300.00 | 152,035 |
| 30 Aug 2023 | 73,100.00 | 77,200.00 | 72,200.00 | 72,800.00 | 72,800.00 | 218,719 |
| 29 Aug 2023 | 70,600.00 | 72,900.00 | 69,300.00 | 71,800.00 | 71,800.00 | 155,544 |
| 28 Aug 2023 | 67,900.00 | 68,700.00 | 66,100.00 | 68,300.00 | 68,300.00 | 75,844 |
| 25 Aug 2023 | 70,000.00 | 70,100.00 | 66,900.00 | 67,300.00 | 67,300.00 | 109,426 |
| 24 Aug 2023 | 72,700.00 | 74,300.00 | 70,800.00 | 72,300.00 | 72,300.00 | 129,155 |
| 23 Aug 2023 | 69,700.00 | 71,000.00 | 69,100.00 | 69,500.00 | 69,500.00 | 57,281 |
| 22 Aug 2023 | 71,900.00 | 73,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 86,634 |
| 21 Aug 2023 | 73,300.00 | 74,400.00 | 70,900.00 | 71,000.00 | 71,000.00 | 88,264 |
| 18 Aug 2023 | 74,600.00 | 75,500.00 | 71,100.00 | 73,700.00 | 73,700.00 | 172,960 |
| 17 Aug 2023 | 78,000.00 | 79,900.00 | 75,100.00 | 77,000.00 | 77,000.00 | 143,754 |
| 16 Aug 2023 | 86,000.00 | 87,900.00 | 79,200.00 | 80,000.00 | 80,000.00 | 159,458 |
| 14 Aug 2023 | 88,700.00 | 90,500.00 | 84,600.00 | 86,100.00 | 86,100.00 | 265,373 |
| 11 Aug 2023 | 81,900.00 | 86,700.00 | 79,700.00 | 86,400.00 | 86,400.00 | 198,085 |
| 10 Aug 2023 | 84,000.00 | 84,700.00 | 79,100.00 | 82,300.00 | 82,300.00 | 286,417 |
| 09 Aug 2023 | 87,700.00 | 89,600.00 | 84,500.00 | 85,700.00 | 85,700.00 | 147,746 |
| 08 Aug 2023 | 93,600.00 | 96,900.00 | 85,400.00 | 88,500.00 | 88,500.00 | 389,426 |
| 07 Aug 2023 | 87,500.00 | 96,000.00 | 87,000.00 | 90,600.00 | 90,600.00 | 804,787 |
| 04 Aug 2023 | 81,800.00 | 87,300.00 | 80,100.00 | 86,200.00 | 86,200.00 | 544,695 |
| 03 Aug 2023 | 88,000.00 | 88,100.00 | 78,800.00 | 80,100.00 | 80,100.00 | 469,561 |
| 02 Aug 2023 | 86,800.00 | 96,700.00 | 86,500.00 | 90,600.00 | 90,600.00 | 1,368,904 |
| 01 Aug 2023 | 70,500.00 | 89,000.00 | 70,100.00 | 89,000.00 | 89,000.00 | 2,202,498 |
| 31 July 2023 | 64,300.00 | 69,600.00 | 61,900.00 | 68,500.00 | 68,500.00 | 191,607 |
| 28 July 2023 | 58,400.00 | 65,300.00 | 58,400.00 | 63,000.00 | 63,000.00 | 186,127 |
| 27 July 2023 | 56,200.00 | 59,000.00 | 56,000.00 | 58,300.00 | 58,300.00 | 82,776 |
| 26 July 2023 | 65,700.00 | 65,800.00 | 54,600.00 | 56,200.00 | 56,200.00 | 260,602 |
| 25 July 2023 | 72,800.00 | 72,800.00 | 66,100.00 | 66,300.00 | 66,300.00 | 138,832 |
| 24 July 2023 | 74,800.00 | 75,600.00 | 70,600.00 | 71,900.00 | 71,900.00 | 146,678 |
| 21 July 2023 | 68,900.00 | 77,600.00 | 68,500.00 | 73,100.00 | 73,100.00 | 370,405 |
| 20 July 2023 | 73,100.00 | 75,800.00 | 69,700.00 | 70,100.00 | 70,100.00 | 158,300 |
| 19 July 2023 | 73,000.00 | 76,000.00 | 70,400.00 | 70,700.00 | 70,700.00 | 226,415 |
| 18 July 2023 | 71,300.00 | 72,200.00 | 68,700.00 | 71,800.00 | 71,800.00 | 63,347 |
| 17 July 2023 | 68,000.00 | 72,500.00 | 66,500.00 | 71,500.00 | 71,500.00 | 94,111 |
| 14 July 2023 | 72,500.00 | 72,900.00 | 67,200.00 | 68,500.00 | 68,500.00 | 70,342 |
| 13 July 2023 | 68,200.00 | 73,100.00 | 68,200.00 | 70,900.00 | 70,900.00 | 158,764 |
| 12 July 2023 | 68,700.00 | 68,800.00 | 66,300.00 | 67,500.00 | 67,500.00 | 27,340 |
| 11 July 2023 | - | - | - | - | - | - |
| 10 July 2023 | 65,000.00 | 70,900.00 | 63,200.00 | 65,500.00 | 65,500.00 | 183,260 |
| 07 July 2023 | 66,200.00 | 66,200.00 | 64,100.00 | 65,000.00 | 65,000.00 | 34,443 |
| 06 July 2023 | 68,500.00 | 68,900.00 | 65,700.00 | 66,500.00 | 66,500.00 | 36,599 |
| 05 July 2023 | 69,200.00 | 70,100.00 | 68,700.00 | 68,900.00 | 68,900.00 | 20,443 |
| 04 July 2023 | 69,500.00 | 70,500.00 | 68,600.00 | 69,200.00 | 69,200.00 | 22,487 |
| 03 July 2023 | 68,000.00 | 70,900.00 | 68,000.00 | 69,300.00 | 69,300.00 | 37,475 |
| 30 June 2023 | 65,900.00 | 68,100.00 | 65,500.00 | 68,100.00 | 68,100.00 | 34,544 |
| 29 June 2023 | 67,500.00 | 74,200.00 | 66,100.00 | 66,700.00 | 66,700.00 | 128,310 |
| 28 June 2023 | 68,800.00 | 69,900.00 | 67,300.00 | 68,100.00 | 68,100.00 | 27,795 |
| 27 June 2023 | 69,400.00 | 70,200.00 | 68,100.00 | 68,800.00 | 68,800.00 | 26,861 |
| 26 June 2023 | 69,100.00 | 72,000.00 | 69,000.00 | 70,300.00 | 70,300.00 | 30,219 |
| 23 June 2023 | 71,400.00 | 72,000.00 | 69,600.00 | 70,200.00 | 70,200.00 | 26,487 |
| 22 June 2023 | 70,200.00 | 72,500.00 | 70,100.00 | 71,000.00 | 71,000.00 | 22,370 |
| 21 June 2023 | 73,700.00 | 74,000.00 | 70,900.00 | 71,000.00 | 71,000.00 | 47,463 |
| 20 June 2023 | 73,100.00 | 75,800.00 | 72,500.00 | 74,300.00 | 74,300.00 | 41,499 |
| 19 June 2023 | 75,800.00 | 75,900.00 | 73,000.00 | 73,700.00 | 73,700.00 | 37,446 |
| 16 June 2023 | 73,000.00 | 79,800.00 | 72,500.00 | 75,400.00 | 75,400.00 | 205,920 |
| 15 June 2023 | 74,800.00 | 74,800.00 | 71,000.00 | 72,300.00 | 72,300.00 | 52,662 |
| 14 June 2023 | 78,200.00 | 78,300.00 | 73,200.00 | 73,300.00 | 73,300.00 | 124,016 |
| 13 June 2023 | 78,000.00 | 79,200.00 | 77,200.00 | 77,700.00 | 77,700.00 | 52,419 |
| 12 June 2023 | 79,600.00 | 79,700.00 | 77,700.00 | 78,000.00 | 78,000.00 | 55,366 |
| 09 June 2023 | 80,100.00 | 80,300.00 | 79,300.00 | 80,300.00 | 80,300.00 | 38,790 |
| 08 June 2023 | 80,100.00 | 80,800.00 | 79,500.00 | 80,100.00 | 80,100.00 | 41,029 |
| 07 June 2023 | 82,700.00 | 83,100.00 | 80,400.00 | 80,800.00 | 80,800.00 | 51,056 |
| 05 June 2023 | 80,900.00 | 82,000.00 | 79,500.00 | 81,900.00 | 81,900.00 | 42,119 |
| 02 June 2023 | 81,000.00 | 81,100.00 | 79,800.00 | 80,500.00 | 80,500.00 | 36,565 |
| 01 June 2023 | 79,300.00 | 80,400.00 | 79,200.00 | 79,900.00 | 79,900.00 | 38,866 |
| 31 May 2023 | 81,300.00 | 81,700.00 | 80,000.00 | 80,200.00 | 80,200.00 | 74,953 |
| 30 May 2023 | 83,100.00 | 83,200.00 | 81,100.00 | 81,200.00 | 81,200.00 | 72,943 |
| 26 May 2023 | 88,300.00 | 88,700.00 | 80,500.00 | 81,700.00 | 81,700.00 | 209,668 |
| 25 May 2023 | 87,800.00 | 97,300.00 | 85,600.00 | 86,000.00 | 86,000.00 | 918,102 |
| 24 May 2023 | 86,200.00 | 86,400.00 | 83,700.00 | 84,600.00 | 84,600.00 | 70,773 |
| 23 May 2023 | 87,600.00 | 87,900.00 | 85,300.00 | 87,600.00 | 87,600.00 | 71,414 |
| 22 May 2023 | 88,400.00 | 88,700.00 | 85,000.00 | 85,800.00 | 85,800.00 | 73,852 |
| 19 May 2023 | 87,000.00 | 90,300.00 | 86,300.00 | 87,700.00 | 87,700.00 | 288,428 |
| 18 May 2023 | 83,100.00 | 86,600.00 | 82,200.00 | 85,600.00 | 85,600.00 | 170,592 |
| 17 May 2023 | 79,900.00 | 81,800.00 | 79,000.00 | 81,800.00 | 81,800.00 | 44,113 |
| 16 May 2023 | 82,900.00 | 83,700.00 | 78,700.00 | 79,000.00 | 79,000.00 | 50,157 |
| 15 May 2023 | 82,700.00 | 82,800.00 | 77,900.00 | 82,000.00 | 82,000.00 | 63,840 |
| 12 May 2023 | 80,100.00 | 82,500.00 | 79,200.00 | 81,800.00 | 81,800.00 | 48,958 |
| 11 May 2023 | 79,600.00 | 81,200.00 | 78,500.00 | 81,000.00 | 81,000.00 | 87,909 |
| 10 May 2023 | 80,800.00 | 82,000.00 | 76,100.00 | 77,500.00 | 77,500.00 | 81,208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
