Konan Technology, Inc. 402030
KRX · South Korea · Technology Services
KRW 12,920.00+130.00 (+1.02%)
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 12,920.00 | +1.02% | KRW 12,740.00 | KRW 13,130.00 | KRW 12,740.00 | 15.02K |
| 2026-10-01 | KRW 12,790.00 | +2.65% | KRW 12,540.00 | KRW 12,840.00 | KRW 12,380.00 | 18.69K |
| 2026-09-30 | KRW 12,460.00 | -1.19% | KRW 12,710.00 | KRW 12,830.00 | KRW 12,300.00 | 13.98K |
| 2026-09-29 | KRW 12,610.00 | -3.15% | KRW 13,100.00 | KRW 13,100.00 | KRW 12,490.00 | 11.65K |
| 2026-09-28 | KRW 13,020.00 | -0.46% | KRW 13,470.00 | KRW 13,470.00 | KRW 12,940.00 | 17.18K |
| 2026-09-23 | KRW 13,080.00 | +0.93% | KRW 13,270.00 | KRW 13,270.00 | KRW 12,970.00 | 11.93K |
| 2026-09-22 | KRW 12,960.00 | +0.54% | KRW 13,250.00 | KRW 13,390.00 | KRW 12,950.00 | 18.11K |
| 2026-09-21 | KRW 12,890.00 | -1.90% | KRW 13,120.00 | KRW 13,200.00 | KRW 12,880.00 | 10.55K |
| 2026-09-18 | KRW 13,140.00 | +3.14% | KRW 13,160.00 | KRW 13,250.00 | KRW 12,980.00 | 20.88K |
| 2026-09-17 | KRW 12,740.00 | +0.08% | KRW 12,760.00 | KRW 12,880.00 | KRW 12,630.00 | 9.97K |
| 2026-09-16 | KRW 12,730.00 | -3.19% | KRW 13,190.00 | KRW 13,190.00 | KRW 12,680.00 | 12.12K |
| 2026-09-15 | KRW 13,150.00 | +1.23% | KRW 13,120.00 | KRW 13,350.00 | KRW 12,920.00 | 19.80K |
| 2026-09-14 | KRW 12,990.00 | -0.84% | KRW 12,620.00 | KRW 13,080.00 | KRW 12,490.00 | 14.49K |
| 2026-09-11 | KRW 13,100.00 | -5.07% | KRW 13,510.00 | KRW 13,850.00 | KRW 12,980.00 | 63.84K |
| 2026-09-10 | KRW 13,800.00 | +1.17% | KRW 13,670.00 | KRW 13,880.00 | KRW 13,500.00 | 12.02K |
| 2026-09-09 | KRW 13,640.00 | +0.07% | KRW 13,540.00 | KRW 13,800.00 | KRW 13,540.00 | 11.05K |
| 2026-09-08 | KRW 13,630.00 | -0.58% | KRW 13,950.00 | KRW 14,040.00 | KRW 13,550.00 | 17.60K |
| 2026-09-07 | KRW 13,710.00 | -0.36% | KRW 13,830.00 | KRW 13,880.00 | KRW 13,090.00 | 17.67K |
| 2026-09-04 | KRW 13,760.00 | +3.38% | KRW 13,550.00 | KRW 13,770.00 | KRW 13,350.00 | 11.22K |
| 2026-09-03 | KRW 13,310.00 | -1.48% | KRW 13,510.00 | KRW 13,690.00 | KRW 13,120.00 | 12.91K |
| 2026-09-02 | KRW 13,510.00 | -4.66% | KRW 13,820.00 | KRW 13,860.00 | KRW 13,350.00 | 13.72K |
| 2026-09-01 | KRW 14,170.00 | +0.14% | KRW 14,200.00 | KRW 14,430.00 | KRW 14,000.00 | 13.15K |
| 2026-08-31 | KRW 14,150.00 | -1.74% | KRW 13,840.00 | KRW 14,160.00 | KRW 13,400.00 | 23.79K |
| 2026-08-28 | KRW 14,400.00 | 0.00% | KRW 14,940.00 | KRW 14,940.00 | KRW 14,390.00 | 29.94K |
| 2026-08-27 | KRW 14,400.00 | +0.84% | KRW 14,540.00 | KRW 14,560.00 | KRW 14,310.00 | 30.94K |
| 2026-08-26 | KRW 14,280.00 | -2.33% | KRW 14,640.00 | KRW 14,710.00 | KRW 13,950.00 | 43.31K |
| 2026-08-25 | KRW 14,620.00 | -7.88% | KRW 14,840.00 | KRW 14,840.00 | KRW 13,980.00 | 79.29K |
| 2026-08-24 | KRW 15,870.00 | +18.43% | KRW 14,420.00 | KRW 16,070.00 | KRW 13,050.00 | 360.71K |
| 2026-08-21 | KRW 13,400.00 | -1.90% | KRW 14,070.00 | KRW 14,140.00 | KRW 13,010.00 | 36.14K |
| 2026-08-20 | KRW 13,660.00 | +2.02% | KRW 13,620.00 | KRW 13,740.00 | KRW 13,280.00 | 15.90K |
| 2026-08-19 | KRW 13,390.00 | -4.43% | KRW 13,500.00 | KRW 13,670.00 | KRW 13,270.00 | 24.06K |
| 2026-08-18 | KRW 14,010.00 | -5.66% | KRW 14,720.00 | KRW 14,720.00 | KRW 13,700.00 | 48.99K |
| 2026-08-14 | KRW 14,850.00 | +1.92% | KRW 15,050.00 | KRW 15,380.00 | KRW 14,600.00 | 60.99K |
| 2026-08-13 | KRW 14,570.00 | +0.07% | KRW 14,670.00 | KRW 14,730.00 | KRW 13,960.00 | 59.97K |
| 2026-08-12 | KRW 14,560.00 | -5.64% | KRW 15,560.00 | KRW 15,560.00 | KRW 14,500.00 | 118.47K |
| 2026-08-11 | KRW 15,430.00 | -1.22% | KRW 15,830.00 | KRW 15,830.00 | KRW 15,200.00 | 24.25K |
| 2026-08-10 | KRW 15,620.00 | +3.79% | KRW 15,670.00 | KRW 15,860.00 | KRW 15,220.00 | 42.68K |
| 2026-08-07 | KRW 15,050.00 | -3.46% | KRW 15,500.00 | KRW 15,620.00 | KRW 14,690.00 | 45.88K |
| 2026-08-06 | KRW 15,590.00 | -6.59% | KRW 16,250.00 | KRW 16,360.00 | KRW 15,310.00 | 63.20K |
| 2026-08-05 | KRW 16,690.00 | -0.06% | KRW 17,300.00 | KRW 17,360.00 | KRW 15,990.00 | 130.33K |
| 2026-08-04 | KRW 16,700.00 | +15.97% | KRW 18,350.00 | KRW 18,600.00 | KRW 16,200.00 | 280.55K |
| 2026-08-03 | KRW 14,400.00 | +5.80% | KRW 13,560.00 | KRW 14,560.00 | KRW 13,010.00 | 118.09K |
| 2026-07-31 | KRW 13,610.00 | -1.09% | KRW 13,250.00 | KRW 13,610.00 | KRW 12,800.00 | 153.36K |
| 2026-07-30 | KRW 13,760.00 | +20.07% | KRW 12,540.00 | KRW 13,790.00 | KRW 11,620.00 | 207.66K |
| 2026-07-29 | KRW 11,460.00 | -14.86% | KRW 12,900.00 | KRW 13,200.00 | KRW 10,620.00 | 105.41K |
| 2026-07-28 | KRW 13,460.00 | +3.30% | KRW 15,150.00 | KRW 15,900.00 | KRW 11,750.00 | 405.79K |
| 2026-07-27 | KRW 13,030.00 | +19.65% | KRW 12,910.00 | KRW 14,150.00 | KRW 11,650.00 | 450.04K |
| 2026-07-24 | KRW 10,890.00 | -6.04% | KRW 11,250.00 | KRW 11,450.00 | KRW 10,780.00 | 11.68K |
| 2026-07-23 | KRW 11,590.00 | +9.75% | KRW 11,070.00 | KRW 12,250.00 | KRW 10,620.00 | 46.54K |
| 2026-07-22 | KRW 10,560.00 | +3.23% | KRW 10,420.00 | KRW 11,040.00 | KRW 10,420.00 | 12.34K |
| 2026-07-21 | KRW 10,230.00 | +1.09% | KRW 10,220.00 | KRW 10,440.00 | KRW 10,060.00 | 6.62K |
| 2026-07-20 | KRW 10,120.00 | -3.53% | KRW 10,600.00 | KRW 10,610.00 | KRW 10,040.00 | 5.69K |
| 2026-07-16 | KRW 10,490.00 | -3.58% | KRW 10,850.00 | KRW 10,990.00 | KRW 10,480.00 | 8.87K |
| 2026-07-15 | KRW 10,880.00 | +4.62% | KRW 10,590.00 | KRW 11,390.00 | KRW 10,590.00 | 13.06K |
| 2026-07-14 | KRW 10,400.00 | -3.17% | KRW 10,970.00 | KRW 10,970.00 | KRW 10,010.00 | 14.02K |
| 2026-07-13 | KRW 10,740.00 | -5.37% | KRW 11,260.00 | KRW 11,770.00 | KRW 10,740.00 | 15.05K |
| 2026-07-10 | KRW 11,350.00 | +3.18% | KRW 10,890.00 | KRW 11,750.00 | KRW 10,890.00 | 16.69K |
| 2026-07-09 | KRW 11,000.00 | +0.92% | KRW 10,900.00 | KRW 12,380.00 | KRW 10,760.00 | 23.21K |
| 2026-07-08 | KRW 10,900.00 | -6.52% | KRW 11,570.00 | KRW 11,630.00 | KRW 10,720.00 | 15.57K |
| 2026-07-07 | KRW 11,660.00 | -2.35% | KRW 11,890.00 | KRW 12,040.00 | KRW 11,250.00 | 11.57K |
| 2026-07-06 | KRW 11,940.00 | -1.89% | KRW 12,180.00 | KRW 12,640.00 | KRW 11,650.00 | 18.00K |
| 2026-07-03 | KRW 12,170.00 | +4.28% | KRW 11,560.00 | KRW 12,170.00 | KRW 11,200.00 | 11.94K |
| 2026-07-02 | KRW 11,670.00 | -7.60% | KRW 12,520.00 | KRW 12,520.00 | KRW 11,360.00 | 12.84K |
| 2026-07-01 | KRW 12,630.00 | +4.21% | KRW 12,240.00 | KRW 12,650.00 | KRW 12,140.00 | 14.01K |
| 2026-06-30 | KRW 12,120.00 | -1.94% | KRW 12,700.00 | KRW 12,710.00 | KRW 12,120.00 | 8.21K |
| 2026-06-29 | KRW 12,360.00 | +10.46% | KRW 11,500.00 | KRW 12,600.00 | KRW 11,300.00 | 19.04K |
| 2026-06-26 | KRW 11,190.00 | -7.44% | KRW 12,200.00 | KRW 12,200.00 | KRW 10,870.00 | 21.77K |
| 2026-06-25 | KRW 12,090.00 | +0.92% | KRW 12,960.00 | KRW 12,960.00 | KRW 11,700.00 | 14.39K |
| 2026-06-24 | KRW 11,980.00 | +2.74% | KRW 11,660.00 | KRW 12,030.00 | KRW 11,480.00 | 18.40K |
| 2026-06-23 | KRW 11,660.00 | -8.41% | KRW 12,800.00 | KRW 12,830.00 | KRW 11,620.00 | 28.02K |
| 2026-06-22 | KRW 12,730.00 | -0.93% | KRW 12,780.00 | KRW 14,150.00 | KRW 12,290.00 | 32.82K |
| 2026-06-19 | KRW 12,850.00 | -7.09% | KRW 13,830.00 | KRW 13,840.00 | KRW 12,670.00 | 33.65K |
| 2026-06-18 | KRW 13,830.00 | -5.21% | KRW 14,600.00 | KRW 14,610.00 | KRW 13,480.00 | 54.90K |
| 2026-06-17 | KRW 14,590.00 | -0.61% | KRW 14,500.00 | KRW 14,600.00 | KRW 14,130.00 | 25.55K |
| 2026-06-16 | KRW 14,680.00 | -0.47% | KRW 15,170.00 | KRW 15,240.00 | KRW 14,170.00 | 44.90K |
| 2026-06-15 | KRW 14,750.00 | +5.06% | KRW 14,900.00 | KRW 15,460.00 | KRW 14,430.00 | 38.08K |
| 2026-06-12 | KRW 14,040.00 | -2.16% | KRW 15,000.00 | KRW 15,050.00 | KRW 14,010.00 | 93.88K |
| 2026-06-11 | KRW 14,350.00 | -3.76% | KRW 14,450.00 | KRW 14,890.00 | KRW 14,000.00 | 36.77K |
| 2026-06-10 | KRW 14,910.00 | -6.46% | KRW 15,320.00 | KRW 15,850.00 | KRW 14,460.00 | 20 |
| 2026-06-09 | KRW 15,940.00 | +3.24% | KRW 15,450.00 | KRW 15,960.00 | KRW 15,300.00 | 36.06K |
| 2026-06-08 | KRW 15,440.00 | -8.58% | KRW 16,000.00 | KRW 16,000.00 | KRW 15,010.00 | 27.98K |
| 2026-06-05 | KRW 16,890.00 | -7.86% | KRW 17,850.00 | KRW 17,850.00 | KRW 16,600.00 | 38.53K |
| 2026-06-04 | KRW 18,330.00 | -4.83% | KRW 18,670.00 | KRW 18,750.00 | KRW 17,710.00 | 42.88K |
| 2026-06-02 | KRW 19,260.00 | +2.77% | KRW 19,700.00 | KRW 19,700.00 | KRW 17,300.00 | 77.31K |
| 2026-06-01 | KRW 18,740.00 | +10.69% | KRW 17,950.00 | KRW 19,740.00 | KRW 16,920.00 | 140.01K |
| 2026-05-29 | KRW 16,930.00 | +6.81% | KRW 19,230.00 | KRW 19,290.00 | KRW 16,800.00 | 150.44K |
| 2026-05-28 | KRW 15,850.00 | -2.16% | KRW 16,570.00 | KRW 16,630.00 | KRW 15,400.00 | 36.49K |
| 2026-05-27 | KRW 16,200.00 | -4.54% | KRW 17,220.00 | KRW 17,220.00 | KRW 16,120.00 | 42.47K |
| 2026-05-26 | KRW 16,970.00 | -3.74% | KRW 17,980.00 | KRW 17,990.00 | KRW 16,850.00 | 41.88K |
| 2026-05-22 | KRW 17,630.00 | +3.52% | KRW 17,520.00 | KRW 17,980.00 | KRW 17,100.00 | 28.70K |