KAON Group Co., Ltd. 078890
KRX · South Korea · Electronic Technology
KRW 4,700.00+155.00 (+3.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 4,700.00 | +3.41% | KRW 4,545.00 | KRW 4,770.00 | KRW 4,535.00 | 93.70K |
| 2026-10-01 | KRW 4,545.00 | +4.00% | KRW 4,370.00 | KRW 4,565.00 | KRW 4,325.00 | 66.01K |
| 2026-09-30 | KRW 4,370.00 | +0.46% | KRW 4,350.00 | KRW 4,475.00 | KRW 4,345.00 | 26.82K |
| 2026-09-29 | KRW 4,350.00 | -1.81% | KRW 4,350.00 | KRW 4,480.00 | KRW 4,270.00 | 46.46K |
| 2026-09-28 | KRW 4,430.00 | -0.23% | KRW 4,445.00 | KRW 4,550.00 | KRW 4,345.00 | 32.21K |
| 2026-09-23 | KRW 4,440.00 | -0.34% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,405.00 | 81.84K |
| 2026-09-22 | KRW 4,455.00 | -0.78% | KRW 4,520.00 | KRW 4,560.00 | KRW 4,390.00 | 61.20K |
| 2026-09-21 | KRW 4,490.00 | -1.75% | KRW 4,615.00 | KRW 4,620.00 | KRW 4,410.00 | 62.05K |
| 2026-09-18 | KRW 4,570.00 | +1.33% | KRW 4,575.00 | KRW 4,630.00 | KRW 4,510.00 | 51.94K |
| 2026-09-17 | KRW 4,510.00 | +1.69% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,425.00 | 52.61K |
| 2026-09-16 | KRW 4,435.00 | +3.50% | KRW 4,350.00 | KRW 4,605.00 | KRW 4,280.00 | 144.44K |
| 2026-09-15 | KRW 4,285.00 | +0.82% | KRW 4,270.00 | KRW 4,350.00 | KRW 4,225.00 | 43.56K |
| 2026-09-14 | KRW 4,250.00 | -0.47% | KRW 4,250.00 | KRW 4,395.00 | KRW 4,110.00 | 48.75K |
| 2026-09-11 | KRW 4,270.00 | -0.81% | KRW 4,210.00 | KRW 4,325.00 | KRW 4,195.00 | 38.39K |
| 2026-09-10 | KRW 4,305.00 | +0.12% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,185.00 | 56.46K |
| 2026-09-09 | KRW 4,300.00 | +2.87% | KRW 4,180.00 | KRW 4,330.00 | KRW 4,130.00 | 56.35K |
| 2026-09-08 | KRW 4,180.00 | -1.30% | KRW 4,250.00 | KRW 4,325.00 | KRW 4,085.00 | 45.11K |
| 2026-09-07 | KRW 4,235.00 | +3.17% | KRW 4,185.00 | KRW 4,240.00 | KRW 4,105.00 | 75.90K |
| 2026-09-04 | KRW 4,105.00 | +1.86% | KRW 4,050.00 | KRW 4,135.00 | KRW 4,000.00 | 37.55K |
| 2026-09-03 | KRW 4,030.00 | -2.42% | KRW 4,265.00 | KRW 4,265.00 | KRW 3,960.00 | 76.04K |
| 2026-09-02 | KRW 4,130.00 | -3.50% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,110.00 | 67.33K |
| 2026-09-01 | KRW 4,280.00 | -1.38% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,190.00 | 49.26K |
| 2026-08-31 | KRW 4,340.00 | -0.23% | KRW 4,335.00 | KRW 4,395.00 | KRW 4,130.00 | 31.54K |
| 2026-08-28 | KRW 4,350.00 | -0.34% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,250.00 | 39.51K |
| 2026-08-27 | KRW 4,365.00 | +0.11% | KRW 4,360.00 | KRW 4,440.00 | KRW 4,305.00 | 30.89K |
| 2026-08-26 | KRW 4,360.00 | +0.46% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,200.00 | 31.93K |
| 2026-08-25 | KRW 4,340.00 | +3.58% | KRW 4,125.00 | KRW 4,380.00 | KRW 4,000.00 | 44.01K |
| 2026-08-24 | KRW 4,190.00 | +0.84% | KRW 4,265.00 | KRW 4,285.00 | KRW 4,110.00 | 40.39K |
| 2026-08-21 | KRW 4,155.00 | -4.15% | KRW 4,320.00 | KRW 4,325.00 | KRW 4,105.00 | 55.02K |
| 2026-08-20 | KRW 4,335.00 | +1.17% | KRW 4,300.00 | KRW 4,430.00 | KRW 4,290.00 | 37.30K |
| 2026-08-19 | KRW 4,285.00 | -6.24% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,265.00 | 54.70K |
| 2026-08-18 | KRW 4,570.00 | -2.77% | KRW 4,700.00 | KRW 4,790.00 | KRW 4,390.00 | 116.34K |
| 2026-08-14 | KRW 4,700.00 | +2.51% | KRW 4,590.00 | KRW 4,900.00 | KRW 4,590.00 | 142.10K |
| 2026-08-13 | KRW 4,585.00 | 0.00% | KRW 4,635.00 | KRW 4,690.00 | KRW 4,540.00 | 75.99K |
| 2026-08-12 | KRW 4,585.00 | -0.97% | KRW 4,630.00 | KRW 4,735.00 | KRW 4,537.00 | 48.24K |
| 2026-08-11 | KRW 4,630.00 | 0.00% | KRW 4,625.00 | KRW 4,700.00 | KRW 4,545.00 | 64.72K |
| 2026-08-10 | KRW 4,630.00 | +6.44% | KRW 4,350.00 | KRW 4,645.00 | KRW 4,350.00 | 143.54K |
| 2026-08-07 | KRW 4,350.00 | -1.47% | KRW 4,455.00 | KRW 4,540.00 | KRW 4,250.00 | 89.44K |
| 2026-08-06 | KRW 4,415.00 | -0.11% | KRW 4,460.00 | KRW 4,495.00 | KRW 4,250.00 | 78.72K |
| 2026-08-05 | KRW 4,420.00 | +4.00% | KRW 4,360.00 | KRW 4,535.00 | KRW 4,300.00 | 151.63K |
| 2026-08-04 | KRW 4,250.00 | +3.28% | KRW 4,205.00 | KRW 4,300.00 | KRW 4,115.00 | 112.55K |
| 2026-08-03 | KRW 4,115.00 | +5.51% | KRW 3,950.00 | KRW 4,315.00 | KRW 3,860.00 | 167.31K |
| 2026-07-31 | KRW 3,900.00 | +18.36% | KRW 3,400.00 | KRW 3,900.00 | KRW 3,400.00 | 195.57K |
| 2026-07-30 | KRW 3,295.00 | +1.07% | KRW 3,260.00 | KRW 3,445.00 | KRW 3,220.00 | 81.51K |
| 2026-07-29 | KRW 3,260.00 | -8.17% | KRW 3,575.00 | KRW 3,690.00 | KRW 3,200.00 | 232.61K |
| 2026-07-28 | KRW 3,550.00 | -7.31% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,490.00 | 104.13K |
| 2026-07-27 | KRW 3,830.00 | +2.13% | KRW 3,815.00 | KRW 3,910.00 | KRW 3,735.00 | 92.85K |
| 2026-07-24 | KRW 3,750.00 | -4.70% | KRW 3,890.00 | KRW 3,930.00 | KRW 3,710.00 | 67.59K |
| 2026-07-23 | KRW 3,935.00 | +6.50% | KRW 3,695.00 | KRW 3,935.00 | KRW 3,695.00 | 119.05K |
| 2026-07-22 | KRW 3,695.00 | +0.54% | KRW 3,745.00 | KRW 3,890.00 | KRW 3,685.00 | 151.92K |
| 2026-07-21 | KRW 3,675.00 | +2.08% | KRW 3,555.00 | KRW 3,745.00 | KRW 3,515.00 | 112.08K |
| 2026-07-20 | KRW 3,600.00 | -5.01% | KRW 3,665.00 | KRW 3,790.00 | KRW 3,545.00 | 178.97K |
| 2026-07-16 | KRW 3,790.00 | -5.60% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,735.00 | 196.39K |
| 2026-07-15 | KRW 4,015.00 | 0.00% | KRW 4,055.00 | KRW 4,300.00 | KRW 3,940.00 | 291.84K |
| 2026-07-14 | KRW 4,015.00 | -4.06% | KRW 4,185.00 | KRW 4,200.00 | KRW 3,870.00 | 218.77K |
| 2026-07-13 | KRW 4,185.00 | -8.72% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,180.00 | 111.73K |
| 2026-07-10 | KRW 4,585.00 | +7.63% | KRW 4,260.00 | KRW 4,640.00 | KRW 4,260.00 | 102.51K |
| 2026-07-09 | KRW 4,260.00 | +0.12% | KRW 4,255.00 | KRW 4,420.00 | KRW 4,170.00 | 89.45K |
| 2026-07-08 | KRW 4,255.00 | -5.65% | KRW 4,460.00 | KRW 4,675.00 | KRW 4,180.00 | 150.78K |
| 2026-07-07 | KRW 4,510.00 | -5.35% | KRW 4,765.00 | KRW 4,975.00 | KRW 4,405.00 | 192.08K |
| 2026-07-06 | KRW 4,765.00 | -2.06% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,680.00 | 99.68K |
| 2026-07-03 | KRW 4,865.00 | +1.14% | KRW 4,800.00 | KRW 4,900.00 | KRW 4,550.00 | 82.34K |
| 2026-07-02 | KRW 4,810.00 | -3.70% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,670.00 | 116.68K |
| 2026-07-01 | KRW 4,995.00 | +4.61% | KRW 4,885.00 | KRW 5,070.00 | KRW 4,775.00 | 170.18K |
| 2026-06-30 | KRW 4,775.00 | -1.65% | KRW 4,935.00 | KRW 5,030.00 | KRW 4,700.00 | 125.65K |
| 2026-06-29 | KRW 4,855.00 | +8.98% | KRW 4,345.00 | KRW 4,855.00 | KRW 4,345.00 | 165.19K |
| 2026-06-26 | KRW 4,455.00 | -3.26% | KRW 4,610.00 | KRW 4,690.00 | KRW 4,330.00 | 322.61K |
| 2026-06-25 | KRW 4,605.00 | -4.86% | KRW 4,900.00 | KRW 5,080.00 | KRW 4,590.00 | 173.90K |
| 2026-06-24 | KRW 4,840.00 | -0.62% | KRW 4,870.00 | KRW 5,080.00 | KRW 4,780.00 | 212.29K |
| 2026-06-23 | KRW 4,870.00 | -9.48% | KRW 5,330.00 | KRW 5,450.00 | KRW 4,860.00 | 364.13K |
| 2026-06-22 | KRW 5,380.00 | -5.11% | KRW 5,640.00 | KRW 5,670.00 | KRW 5,300.00 | 219.32K |
| 2026-06-19 | KRW 5,670.00 | -5.97% | KRW 6,030.00 | KRW 6,060.00 | KRW 5,500.00 | 427.28K |
| 2026-06-18 | KRW 6,030.00 | -2.43% | KRW 6,280.00 | KRW 6,470.00 | KRW 5,900.00 | 495.08K |
| 2026-06-17 | KRW 6,180.00 | +4.75% | KRW 5,900.00 | KRW 6,820.00 | KRW 5,730.00 | 1.44M |
| 2026-06-16 | KRW 5,900.00 | +0.68% | KRW 5,910.00 | KRW 6,030.00 | KRW 5,800.00 | 308.31K |
| 2026-06-15 | KRW 5,860.00 | +0.34% | KRW 5,980.00 | KRW 6,100.00 | KRW 5,750.00 | 243.03K |
| 2026-06-12 | KRW 5,840.00 | +2.46% | KRW 5,870.00 | KRW 6,020.00 | KRW 5,600.00 | 474.41K |
| 2026-06-11 | KRW 5,700.00 | -1.55% | KRW 5,700.00 | KRW 5,860.00 | KRW 5,600.00 | 193.73K |
| 2026-06-10 | KRW 5,790.00 | -0.69% | KRW 5,750.00 | KRW 6,180.00 | KRW 5,580.00 | 32 |
| 2026-06-09 | KRW 5,830.00 | -0.34% | KRW 5,850.00 | KRW 6,080.00 | KRW 5,750.00 | 311.00K |
| 2026-06-08 | KRW 5,850.00 | -5.80% | KRW 5,750.00 | KRW 5,950.00 | KRW 5,600.00 | 333.45K |
| 2026-06-05 | KRW 6,210.00 | -7.31% | KRW 6,580.00 | KRW 6,580.00 | KRW 6,090.00 | 320.05K |
| 2026-06-04 | KRW 6,700.00 | +2.76% | KRW 6,590.00 | KRW 6,850.00 | KRW 6,350.00 | 310.31K |
| 2026-06-02 | KRW 6,520.00 | -3.69% | KRW 6,740.00 | KRW 6,770.00 | KRW 6,360.00 | 387.40K |
| 2026-06-01 | KRW 6,770.00 | -3.01% | KRW 6,980.00 | KRW 7,230.00 | KRW 6,610.00 | 529.23K |
| 2026-05-29 | KRW 6,980.00 | -3.46% | KRW 7,300.00 | KRW 7,460.00 | KRW 6,850.00 | 523.82K |
| 2026-05-28 | KRW 7,230.00 | -2.43% | KRW 7,430.00 | KRW 7,510.00 | KRW 6,920.00 | 721.99K |
| 2026-05-27 | KRW 7,410.00 | -14.04% | KRW 8,630.00 | KRW 8,700.00 | KRW 7,400.00 | 1.19M |
| 2026-05-26 | KRW 8,620.00 | -6.71% | KRW 9,560.00 | KRW 9,650.00 | KRW 8,290.00 | 1.30M |
| 2026-05-22 | KRW 9,240.00 | +3.24% | KRW 9,130.00 | KRW 9,790.00 | KRW 9,120.00 | 1.13M |