Konan Technology Inc. (402030.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 12:02PM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 23,850.00 | 24,550.00 | 23,850.00 | 24,450.00 | 24,450.00 | 24,228 |
| 23 Apr 2024 | 23,550.00 | 24,400.00 | 23,450.00 | 23,600.00 | 23,600.00 | 27,593 |
| 22 Apr 2024 | 22,800.00 | 23,600.00 | 22,800.00 | 23,600.00 | 23,600.00 | 25,898 |
| 19 Apr 2024 | 23,750.00 | 24,050.00 | 22,350.00 | 22,800.00 | 22,800.00 | 53,482 |
| 18 Apr 2024 | 23,400.00 | 24,000.00 | 22,900.00 | 23,700.00 | 23,700.00 | 43,058 |
| 17 Apr 2024 | 22,850.00 | 23,550.00 | 22,700.00 | 23,350.00 | 23,350.00 | 61,436 |
| 16 Apr 2024 | 23,350.00 | 23,450.00 | 22,550.00 | 22,750.00 | 22,750.00 | 43,356 |
| 15 Apr 2024 | 24,150.00 | 24,400.00 | 23,350.00 | 23,450.00 | 23,450.00 | 72,123 |
| 12 Apr 2024 | 25,250.00 | 25,400.00 | 24,450.00 | 24,600.00 | 24,600.00 | 52,751 |
| 11 Apr 2024 | 25,400.00 | 25,400.00 | 24,050.00 | 25,100.00 | 25,100.00 | 40,542 |
| 09 Apr 2024 | 25,950.00 | 26,050.00 | 25,300.00 | 25,400.00 | 25,400.00 | 28,479 |
| 08 Apr 2024 | 26,250.00 | 26,450.00 | 25,400.00 | 25,700.00 | 25,700.00 | 31,785 |
| 05 Apr 2024 | 26,950.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | 42,666 |
| 04 Apr 2024 | 27,200.00 | 27,450.00 | 26,950.00 | 27,200.00 | 27,200.00 | 24,858 |
| 03 Apr 2024 | 28,050.00 | 28,050.00 | 26,950.00 | 27,450.00 | 27,450.00 | 39,981 |
| 02 Apr 2024 | 28,650.00 | 28,650.00 | 27,650.00 | 28,000.00 | 28,000.00 | 28,646 |
| 01 Apr 2024 | 27,950.00 | 28,500.00 | 27,700.00 | 28,450.00 | 28,450.00 | 31,827 |
| 29 Mar 2024 | 28,100.00 | 28,150.00 | 27,600.00 | 27,700.00 | 27,700.00 | 31,068 |
| 28 Mar 2024 | 28,300.00 | 28,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | 35,108 |
| 27 Mar 2024 | 28,750.00 | 28,750.00 | 27,500.00 | 27,900.00 | 27,900.00 | 64,592 |
| 26 Mar 2024 | 28,700.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | 30,511 |
| 25 Mar 2024 | 29,250.00 | 29,250.00 | 28,500.00 | 28,550.00 | 28,550.00 | 45,724 |
| 22 Mar 2024 | 29,700.00 | 30,100.00 | 29,000.00 | 29,300.00 | 29,300.00 | 72,986 |
| 21 Mar 2024 | 29,850.00 | 30,150.00 | 29,500.00 | 29,700.00 | 29,700.00 | 40,350 |
| 20 Mar 2024 | 29,950.00 | 30,000.00 | 29,600.00 | 29,750.00 | 29,750.00 | 30,943 |
| 19 Mar 2024 | 30,150.00 | 30,150.00 | 29,650.00 | 29,800.00 | 29,800.00 | 35,366 |
| 18 Mar 2024 | 30,750.00 | 30,850.00 | 29,500.00 | 30,150.00 | 30,150.00 | 58,086 |
| 15 Mar 2024 | 30,650.00 | 33,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 307,004 |
| 14 Mar 2024 | 30,700.00 | 30,750.00 | 29,800.00 | 30,650.00 | 30,650.00 | 41,003 |
| 13 Mar 2024 | 29,250.00 | 30,900.00 | 29,250.00 | 30,450.00 | 30,450.00 | 83,802 |
| 12 Mar 2024 | 28,900.00 | 29,550.00 | 28,850.00 | 29,150.00 | 29,150.00 | 38,059 |
| 11 Mar 2024 | 29,750.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 62,018 |
| 08 Mar 2024 | 30,550.00 | 30,650.00 | 29,600.00 | 29,750.00 | 29,750.00 | 70,023 |
| 07 Mar 2024 | 30,650.00 | 30,800.00 | 30,000.00 | 30,350.00 | 30,350.00 | 48,614 |
| 06 Mar 2024 | 30,400.00 | 31,350.00 | 30,400.00 | 30,500.00 | 30,500.00 | 41,181 |
| 05 Mar 2024 | 31,000.00 | 31,600.00 | 30,350.00 | 30,400.00 | 30,400.00 | 52,731 |
| 04 Mar 2024 | 30,500.00 | 31,200.00 | 30,500.00 | 31,000.00 | 31,000.00 | 38,071 |
| 29 Feb 2024 | 31,000.00 | 31,250.00 | 30,200.00 | 30,300.00 | 30,300.00 | 82,591 |
| 28 Feb 2024 | 32,450.00 | 32,700.00 | 30,700.00 | 31,350.00 | 31,350.00 | 84,830 |
| 27 Feb 2024 | 34,100.00 | 34,100.00 | 32,250.00 | 32,250.00 | 32,250.00 | 98,326 |
| 26 Feb 2024 | 32,700.00 | 34,400.00 | 32,700.00 | 34,400.00 | 34,400.00 | 96,519 |
| 23 Feb 2024 | 34,550.00 | 34,550.00 | 32,950.00 | 32,950.00 | 32,950.00 | 65,187 |
| 22 Feb 2024 | 32,950.00 | 33,800.00 | 32,450.00 | 33,750.00 | 33,750.00 | 86,085 |
| 21 Feb 2024 | 32,300.00 | 32,900.00 | 31,950.00 | 32,400.00 | 32,400.00 | 45,786 |
| 20 Feb 2024 | 32,800.00 | 33,050.00 | 32,100.00 | 32,400.00 | 32,400.00 | 68,062 |
| 19 Feb 2024 | 33,800.00 | 34,150.00 | 33,100.00 | 33,100.00 | 33,100.00 | 62,740 |
| 16 Feb 2024 | 34,150.00 | 34,400.00 | 33,300.00 | 33,300.00 | 33,300.00 | 96,135 |
| 15 Feb 2024 | 34,850.00 | 34,900.00 | 33,500.00 | 33,500.00 | 33,500.00 | 60,567 |
| 14 Feb 2024 | 32,900.00 | 33,900.00 | 32,650.00 | 33,750.00 | 33,750.00 | 63,000 |
| 13 Feb 2024 | 32,900.00 | 33,850.00 | 32,850.00 | 33,650.00 | 33,650.00 | 76,008 |
| 08 Feb 2024 | 32,600.00 | 33,200.00 | 32,600.00 | 32,850.00 | 32,850.00 | 51,124 |
| 07 Feb 2024 | 32,600.00 | 33,750.00 | 31,800.00 | 32,450.00 | 32,450.00 | 71,275 |
| 06 Feb 2024 | 31,900.00 | 32,450.00 | 31,000.00 | 32,450.00 | 32,450.00 | 47,140 |
| 05 Feb 2024 | 32,400.00 | 32,450.00 | 31,450.00 | 32,100.00 | 32,100.00 | 34,441 |
| 02 Feb 2024 | 32,300.00 | 32,600.00 | 31,900.00 | 32,400.00 | 32,400.00 | 50,792 |
| 01 Feb 2024 | 30,800.00 | 32,350.00 | 30,000.00 | 31,850.00 | 31,850.00 | 119,629 |
| 31 Jan 2024 | 33,350.00 | 33,500.00 | 31,050.00 | 31,050.00 | 31,050.00 | 178,392 |
| 30 Jan 2024 | 35,250.00 | 35,450.00 | 32,800.00 | 33,700.00 | 33,700.00 | 168,663 |
| 29 Jan 2024 | 38,200.00 | 38,500.00 | 34,300.00 | 35,150.00 | 35,150.00 | 291,640 |
| 26 Jan 2024 | 40,300.00 | 41,350.00 | 37,900.00 | 38,050.00 | 38,050.00 | 297,024 |
| 25 Jan 2024 | 39,900.00 | 40,800.00 | 38,500.00 | 39,400.00 | 39,400.00 | 246,990 |
| 24 Jan 2024 | 39,300.00 | 41,200.00 | 36,750.00 | 40,300.00 | 40,300.00 | 403,028 |
| 23 Jan 2024 | 41,400.00 | 41,800.00 | 38,400.00 | 38,900.00 | 38,900.00 | 480,764 |
| 22 Jan 2024 | 39,300.00 | 42,000.00 | 38,300.00 | 42,000.00 | 42,000.00 | 1,033,275 |
| 19 Jan 2024 | 37,600.00 | 37,700.00 | 36,200.00 | 37,650.00 | 37,650.00 | 205,101 |
| 18 Jan 2024 | 34,000.00 | 37,300.00 | 33,900.00 | 36,700.00 | 36,700.00 | 247,666 |
| 17 Jan 2024 | 36,250.00 | 36,450.00 | 34,250.00 | 34,600.00 | 34,600.00 | 98,732 |
| 16 Jan 2024 | 37,150.00 | 37,150.00 | 35,600.00 | 36,200.00 | 36,200.00 | 138,009 |
| 15 Jan 2024 | 35,350.00 | 37,150.00 | 34,950.00 | 37,150.00 | 37,150.00 | 211,416 |
| 12 Jan 2024 | 36,350.00 | 36,350.00 | 34,250.00 | 35,150.00 | 35,150.00 | 97,361 |
| 11 Jan 2024 | 35,950.00 | 36,400.00 | 35,300.00 | 35,950.00 | 35,950.00 | 94,703 |
| 10 Jan 2024 | 36,950.00 | 37,000.00 | 35,350.00 | 35,650.00 | 35,650.00 | 122,575 |
| 09 Jan 2024 | 36,950.00 | 37,000.00 | 35,450.00 | 36,900.00 | 36,900.00 | 210,680 |
| 08 Jan 2024 | 37,050.00 | 38,150.00 | 35,650.00 | 36,500.00 | 36,500.00 | 502,052 |
| 05 Jan 2024 | 32,650.00 | 36,400.00 | 32,600.00 | 36,100.00 | 36,100.00 | 674,018 |
| 04 Jan 2024 | 33,900.00 | 33,900.00 | 32,650.00 | 32,650.00 | 32,650.00 | 72,866 |
| 03 Jan 2024 | 32,750.00 | 33,800.00 | 32,050.00 | 33,800.00 | 33,800.00 | 81,664 |
| 02 Jan 2024 | 32,600.00 | 33,450.00 | 32,500.00 | 33,050.00 | 33,050.00 | 97,062 |
| 28 Dec 2023 | 32,000.00 | 32,950.00 | 31,450.00 | 32,600.00 | 32,600.00 | 83,820 |
| 27 Dec 2023 | 31,200.00 | 32,050.00 | 31,200.00 | 31,650.00 | 31,650.00 | 66,845 |
| 26 Dec 2023 | 32,750.00 | 32,750.00 | 31,150.00 | 31,450.00 | 31,450.00 | 59,006 |
| 22 Dec 2023 | 32,850.00 | 32,950.00 | 31,900.00 | 32,450.00 | 32,450.00 | 54,006 |
| 21 Dec 2023 | 32,300.00 | 32,850.00 | 31,700.00 | 32,650.00 | 32,650.00 | 47,258 |
| 20 Dec 2023 | 33,000.00 | 33,200.00 | 32,500.00 | 32,650.00 | 32,650.00 | 54,484 |
| 19 Dec 2023 | 33,500.00 | 33,600.00 | 32,550.00 | 32,800.00 | 32,800.00 | 57,491 |
| 18 Dec 2023 | 33,800.00 | 33,800.00 | 33,100.00 | 33,400.00 | 33,400.00 | 59,480 |
| 15 Dec 2023 | 33,250.00 | 33,450.00 | 32,250.00 | 33,300.00 | 33,300.00 | 81,117 |
| 14 Dec 2023 | 32,500.00 | 33,250.00 | 31,650.00 | 32,600.00 | 32,600.00 | 94,984 |
| 13 Dec 2023 | 32,600.00 | 32,750.00 | 31,400.00 | 31,550.00 | 31,550.00 | 64,169 |
| 12 Dec 2023 | 32,650.00 | 32,950.00 | 32,300.00 | 32,750.00 | 32,750.00 | 45,109 |
| 11 Dec 2023 | 32,000.00 | 32,950.00 | 31,650.00 | 32,600.00 | 32,600.00 | 80,494 |
| 08 Dec 2023 | 33,000.00 | 35,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | 178,154 |
| 07 Dec 2023 | 32,300.00 | 32,350.00 | 30,850.00 | 30,950.00 | 30,950.00 | 77,880 |
| 06 Dec 2023 | 32,200.00 | 32,550.00 | 31,000.00 | 32,400.00 | 32,400.00 | 99,973 |
| 05 Dec 2023 | 34,750.00 | 34,850.00 | 31,650.00 | 32,200.00 | 32,200.00 | 185,358 |
| 04 Dec 2023 | 36,050.00 | 36,650.00 | 34,700.00 | 35,000.00 | 35,000.00 | 118,715 |
| 01 Dec 2023 | 38,050.00 | 38,750.00 | 36,700.00 | 36,700.00 | 36,700.00 | 218,239 |
| 30 Nov 2023 | 37,550.00 | 37,700.00 | 36,200.00 | 37,250.00 | 37,250.00 | 157,816 |
| 29 Nov 2023 | 36,100.00 | 38,300.00 | 35,550.00 | 37,200.00 | 37,200.00 | 424,107 |
| 28 Nov 2023 | 34,050.00 | 35,900.00 | 33,450.00 | 35,750.00 | 35,750.00 | 163,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.