KONA I CO., LTD. 052400
KRX · South Korea · Electronic Technology
KRW 37,650.00-600.00 (-1.57%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 38,000.00 | -0.65% | KRW 38,350.00 | KRW 38,650.00 | KRW 37,850.00 | 10.19K |
| 2026-10-01 | KRW 38,250.00 | +1.59% | KRW 37,650.00 | KRW 38,350.00 | KRW 37,150.00 | 51.79K |
| 2026-09-30 | KRW 37,650.00 | -1.57% | KRW 38,750.00 | KRW 38,750.00 | KRW 37,650.00 | 26.61K |
| 2026-09-29 | KRW 38,250.00 | -0.39% | KRW 38,300.00 | KRW 38,350.00 | KRW 37,650.00 | 32.44K |
| 2026-09-28 | KRW 38,400.00 | +4.07% | KRW 37,150.00 | KRW 39,050.00 | KRW 36,800.00 | 56.07K |
| 2026-09-23 | KRW 36,900.00 | -2.12% | KRW 37,750.00 | KRW 38,200.00 | KRW 36,600.00 | 48.53K |
| 2026-09-22 | KRW 37,700.00 | -0.66% | KRW 38,450.00 | KRW 38,600.00 | KRW 37,550.00 | 35.44K |
| 2026-09-21 | KRW 37,950.00 | 0.00% | KRW 38,000.00 | KRW 38,400.00 | KRW 37,750.00 | 28.92K |
| 2026-09-18 | KRW 37,950.00 | +1.20% | KRW 38,000.00 | KRW 38,450.00 | KRW 37,500.00 | 33.16K |
| 2026-09-17 | KRW 37,500.00 | +3.45% | KRW 36,300.00 | KRW 37,700.00 | KRW 36,250.00 | 33.92K |
| 2026-09-16 | KRW 36,250.00 | -4.10% | KRW 37,050.00 | KRW 37,050.00 | KRW 35,800.00 | 65.62K |
| 2026-09-15 | KRW 37,800.00 | -0.40% | KRW 38,100.00 | KRW 38,950.00 | KRW 37,350.00 | 68.34K |
| 2026-09-14 | KRW 37,950.00 | +8.43% | KRW 34,700.00 | KRW 41,500.00 | KRW 34,000.00 | 464.62K |
| 2026-09-11 | KRW 35,000.00 | -2.78% | KRW 35,000.00 | KRW 35,500.00 | KRW 34,500.00 | 27.01K |
| 2026-09-10 | KRW 36,000.00 | +0.14% | KRW 35,700.00 | KRW 36,000.00 | KRW 34,850.00 | 37.21K |
| 2026-09-09 | KRW 35,950.00 | -0.96% | KRW 36,000.00 | KRW 36,950.00 | KRW 35,800.00 | 39.55K |
| 2026-09-08 | KRW 36,300.00 | -3.07% | KRW 37,450.00 | KRW 37,750.00 | KRW 36,250.00 | 30.25K |
| 2026-09-07 | KRW 37,450.00 | -0.93% | KRW 37,850.00 | KRW 38,100.00 | KRW 37,200.00 | 28.12K |
| 2026-09-04 | KRW 37,800.00 | +3.85% | KRW 37,200.00 | KRW 38,350.00 | KRW 37,100.00 | 31.42K |
| 2026-09-03 | KRW 36,400.00 | -3.19% | KRW 38,300.00 | KRW 38,450.00 | KRW 35,850.00 | 47.44K |
| 2026-09-02 | KRW 37,600.00 | -4.93% | KRW 38,500.00 | KRW 39,150.00 | KRW 37,600.00 | 53.62K |
| 2026-09-01 | KRW 39,550.00 | +0.25% | KRW 40,000.00 | KRW 42,400.00 | KRW 39,350.00 | 69.12K |
| 2026-08-31 | KRW 39,450.00 | -2.71% | KRW 40,050.00 | KRW 40,150.00 | KRW 38,600.00 | 46.41K |
| 2026-08-28 | KRW 40,550.00 | +2.79% | KRW 39,750.00 | KRW 41,650.00 | KRW 39,350.00 | 64.91K |
| 2026-08-27 | KRW 39,450.00 | +0.25% | KRW 39,150.00 | KRW 39,800.00 | KRW 38,850.00 | 27.06K |
| 2026-08-26 | KRW 39,350.00 | -0.88% | KRW 39,250.00 | KRW 39,900.00 | KRW 38,450.00 | 52.03K |
| 2026-08-25 | KRW 39,700.00 | +0.76% | KRW 39,100.00 | KRW 40,000.00 | KRW 38,250.00 | 49.01K |
| 2026-08-24 | KRW 39,400.00 | 0.00% | KRW 39,150.00 | KRW 40,700.00 | KRW 39,150.00 | 34.72K |
| 2026-08-21 | KRW 39,400.00 | -2.72% | KRW 40,900.00 | KRW 41,100.00 | KRW 38,950.00 | 63.96K |
| 2026-08-20 | KRW 40,500.00 | +3.98% | KRW 39,300.00 | KRW 41,000.00 | KRW 39,300.00 | 48.85K |
| 2026-08-19 | KRW 38,950.00 | +3.45% | KRW 37,150.00 | KRW 39,500.00 | KRW 35,500.00 | 85.69K |
| 2026-08-18 | KRW 37,650.00 | -5.76% | KRW 39,900.00 | KRW 39,900.00 | KRW 37,250.00 | 96.36K |
| 2026-08-14 | KRW 39,950.00 | -3.03% | KRW 40,800.00 | KRW 41,750.00 | KRW 39,500.00 | 78.17K |
| 2026-08-13 | KRW 41,200.00 | -5.07% | KRW 43,350.00 | KRW 43,950.00 | KRW 41,100.00 | 71.12K |
| 2026-08-12 | KRW 43,400.00 | +0.23% | KRW 43,250.00 | KRW 43,950.00 | KRW 42,900.00 | 29.92K |
| 2026-08-11 | KRW 43,300.00 | +1.64% | KRW 42,350.00 | KRW 44,200.00 | KRW 41,800.00 | 58.03K |
| 2026-08-10 | KRW 42,600.00 | +2.90% | KRW 41,400.00 | KRW 42,950.00 | KRW 41,350.00 | 60.85K |
| 2026-08-07 | KRW 41,400.00 | -4.17% | KRW 42,800.00 | KRW 43,800.00 | KRW 40,600.00 | 47.21K |
| 2026-08-06 | KRW 43,200.00 | +3.47% | KRW 43,500.00 | KRW 43,950.00 | KRW 42,200.00 | 53.96K |
| 2026-08-05 | KRW 41,750.00 | +1.71% | KRW 41,350.00 | KRW 42,450.00 | KRW 41,000.00 | 42.37K |
| 2026-08-04 | KRW 41,050.00 | +3.66% | KRW 40,000.00 | KRW 41,600.00 | KRW 40,000.00 | 50.50K |
| 2026-08-03 | KRW 39,600.00 | -0.25% | KRW 38,600.00 | KRW 40,750.00 | KRW 38,600.00 | 45.30K |
| 2026-07-31 | KRW 39,700.00 | +7.88% | KRW 38,000.00 | KRW 40,600.00 | KRW 35,100.00 | 62.81K |
| 2026-07-30 | KRW 36,800.00 | +3.81% | KRW 32,950.00 | KRW 37,200.00 | KRW 32,950.00 | 91.99K |
| 2026-07-29 | KRW 35,450.00 | -5.84% | KRW 37,850.00 | KRW 38,500.00 | KRW 33,550.00 | 100.00K |
| 2026-07-28 | KRW 37,650.00 | -8.17% | KRW 40,400.00 | KRW 40,450.00 | KRW 36,650.00 | 72.03K |
| 2026-07-27 | KRW 41,000.00 | +2.37% | KRW 40,650.00 | KRW 41,950.00 | KRW 40,300.00 | 41.21K |
| 2026-07-24 | KRW 40,050.00 | -3.14% | KRW 40,150.00 | KRW 40,700.00 | KRW 39,500.00 | 34.00K |
| 2026-07-23 | KRW 41,350.00 | +5.89% | KRW 39,700.00 | KRW 42,350.00 | KRW 39,050.00 | 48.41K |
| 2026-07-22 | KRW 39,050.00 | -2.86% | KRW 40,300.00 | KRW 41,200.00 | KRW 39,050.00 | 33.50K |
| 2026-07-21 | KRW 40,200.00 | +2.03% | KRW 39,400.00 | KRW 41,100.00 | KRW 38,500.00 | 35.17K |
| 2026-07-20 | KRW 39,400.00 | -4.25% | KRW 41,000.00 | KRW 41,150.00 | KRW 39,250.00 | 33.51K |
| 2026-07-16 | KRW 41,150.00 | -4.08% | KRW 42,900.00 | KRW 42,950.00 | KRW 41,000.00 | 22.39K |
| 2026-07-15 | KRW 42,900.00 | +3.00% | KRW 42,000.00 | KRW 43,200.00 | KRW 42,000.00 | 30.59K |
| 2026-07-14 | KRW 41,650.00 | 0.00% | KRW 41,150.00 | KRW 42,500.00 | KRW 40,250.00 | 59.90K |
| 2026-07-13 | KRW 41,650.00 | -7.24% | KRW 44,550.00 | KRW 45,500.00 | KRW 41,500.00 | 57.60K |
| 2026-07-10 | KRW 44,900.00 | +10.46% | KRW 41,150.00 | KRW 45,450.00 | KRW 41,150.00 | 59.47K |
| 2026-07-09 | KRW 40,650.00 | -2.87% | KRW 40,050.00 | KRW 42,750.00 | KRW 40,000.00 | 173.33K |
| 2026-07-08 | KRW 41,850.00 | -6.79% | KRW 43,550.00 | KRW 44,750.00 | KRW 41,500.00 | 99.19K |
| 2026-07-07 | KRW 44,900.00 | -2.18% | KRW 45,200.00 | KRW 47,750.00 | KRW 43,250.00 | 58.87K |
| 2026-07-06 | KRW 45,900.00 | -2.44% | KRW 46,500.00 | KRW 47,500.00 | KRW 45,800.00 | 63.98K |
| 2026-07-03 | KRW 47,050.00 | +1.40% | KRW 47,900.00 | KRW 47,950.00 | KRW 44,900.00 | 53.89K |
| 2026-07-02 | KRW 46,400.00 | +1.98% | KRW 45,600.00 | KRW 48,800.00 | KRW 44,750.00 | 111.61K |
| 2026-07-01 | KRW 45,500.00 | -0.33% | KRW 46,150.00 | KRW 47,700.00 | KRW 45,350.00 | 74.27K |
| 2026-06-30 | KRW 45,650.00 | +4.22% | KRW 42,950.00 | KRW 47,200.00 | KRW 42,950.00 | 159.12K |
| 2026-06-29 | KRW 43,800.00 | +11.03% | KRW 40,050.00 | KRW 43,950.00 | KRW 40,050.00 | 82.67K |
| 2026-06-26 | KRW 39,450.00 | 0.00% | KRW 39,450.00 | KRW 40,300.00 | KRW 37,600.00 | 83.79K |
| 2026-06-25 | KRW 39,450.00 | -2.95% | KRW 40,550.00 | KRW 41,150.00 | KRW 39,250.00 | 61.48K |
| 2026-06-24 | KRW 40,650.00 | -0.85% | KRW 40,000.00 | KRW 41,850.00 | KRW 39,500.00 | 75.76K |
| 2026-06-23 | KRW 41,000.00 | -5.64% | KRW 43,450.00 | KRW 43,800.00 | KRW 40,850.00 | 71.41K |
| 2026-06-22 | KRW 43,450.00 | -2.69% | KRW 44,000.00 | KRW 45,050.00 | KRW 43,000.00 | 47.72K |
| 2026-06-19 | KRW 44,650.00 | -4.08% | KRW 46,850.00 | KRW 46,850.00 | KRW 44,000.00 | 85.07K |
| 2026-06-18 | KRW 46,550.00 | -3.62% | KRW 48,250.00 | KRW 48,450.00 | KRW 46,500.00 | 58.09K |
| 2026-06-17 | KRW 48,300.00 | +1.90% | KRW 47,600.00 | KRW 48,500.00 | KRW 46,500.00 | 45.53K |
| 2026-06-16 | KRW 47,400.00 | -3.95% | KRW 49,350.00 | KRW 49,850.00 | KRW 47,400.00 | 69.10K |
| 2026-06-15 | KRW 49,350.00 | -1.20% | KRW 50,700.00 | KRW 51,800.00 | KRW 49,150.00 | 56.35K |
| 2026-06-12 | KRW 49,950.00 | +0.20% | KRW 51,800.00 | KRW 52,000.00 | KRW 49,000.00 | 67.86K |
| 2026-06-11 | KRW 49,850.00 | -0.10% | KRW 49,500.00 | KRW 50,700.00 | KRW 48,350.00 | 110.44K |
| 2026-06-10 | KRW 49,900.00 | -1.77% | KRW 49,600.00 | KRW 52,500.00 | KRW 49,000.00 | 1 |
| 2026-06-09 | KRW 50,800.00 | +9.01% | KRW 47,350.00 | KRW 52,400.00 | KRW 47,350.00 | 156.10K |
| 2026-06-08 | KRW 46,600.00 | -5.38% | KRW 45,300.00 | KRW 49,000.00 | KRW 45,300.00 | 141.99K |
| 2026-06-05 | KRW 49,250.00 | -1.70% | KRW 49,850.00 | KRW 51,000.00 | KRW 48,500.00 | 109.04K |
| 2026-06-04 | KRW 50,100.00 | -9.73% | KRW 53,300.00 | KRW 54,000.00 | KRW 49,500.00 | 220.74K |
| 2026-06-02 | KRW 55,500.00 | +1.46% | KRW 54,000.00 | KRW 55,800.00 | KRW 51,800.00 | 132.83K |
| 2026-06-01 | KRW 54,700.00 | -1.26% | KRW 55,100.00 | KRW 56,000.00 | KRW 53,100.00 | 69.61K |
| 2026-05-29 | KRW 55,400.00 | -3.32% | KRW 57,600.00 | KRW 57,700.00 | KRW 54,200.00 | 116.91K |
| 2026-05-28 | KRW 57,300.00 | +1.96% | KRW 56,400.00 | KRW 57,700.00 | KRW 54,500.00 | 113.91K |
| 2026-05-27 | KRW 56,200.00 | -4.26% | KRW 58,200.00 | KRW 59,000.00 | KRW 56,100.00 | 103.12K |
| 2026-05-26 | KRW 58,700.00 | -2.00% | KRW 60,500.00 | KRW 61,800.00 | KRW 57,800.00 | 150.61K |
| 2026-05-22 | KRW 59,900.00 | -0.83% | KRW 60,500.00 | KRW 61,300.00 | KRW 56,000.00 | 207.87K |