Kona I Co.,Ltd. - 052400.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61,000	64,600	64,600	65,100	59,900	197,083
February 19, 2026	61,500	61,100	61,100	63,400	59,600	113,667
February 13, 2026	59,600	60,000	60,000	60,700	58,000	79,530
February 12, 2026	59,700	61,500	61,500	62,600	59,100	112,688
February 11, 2026	60,200	59,300	59,300	62,700	58,900	69,431
February 10, 2026	62,500	60,500	60,500	63,500	60,300	109,705
February 09, 2026	56,900	63,200	63,200	64,300	56,900	283,012
February 06, 2026	56,700	55,300	55,300	56,900	52,900	187,757
February 05, 2026	59,100	58,500	58,500	60,300	58,100	125,362
February 04, 2026	59,500	60,400	60,400	62,300	58,300	178,695
February 03, 2026	59,300	60,300	60,300	60,700	58,400	111,898
February 02, 2026	59,900	57,100	57,100	60,300	54,000	203,855
January 30, 2026	62,800	61,500	61,500	65,200	60,700	227,704
January 29, 2026	61,400	62,200	62,200	63,000	58,800	331,342
January 28, 2026	56,600	63,100	63,100	64,100	55,000	776,501
January 27, 2026	52,400	56,100	56,100	56,600	51,000	424,138
January 26, 2026	53,100	52,700	52,700	53,500	49,550	428,785
January 23, 2026	42,550	52,000	52,000	53,400	42,400	872,956
January 22, 2026	42,400	42,400	42,400	42,800	41,900	53,477
January 21, 2026	43,000	42,350	42,350	43,500	42,250	94,736
January 20, 2026	44,350	44,050	44,050	44,700	43,400	69,808
January 19, 2026	43,700	44,350	44,350	44,750	42,950	91,896
January 16, 2026	45,650	43,900	43,900	46,350	43,600	95,420
January 15, 2026	44,100	45,000	45,000	45,500	42,800	178,425
January 14, 2026	45,400	43,800	43,800	45,400	43,500	81,314
January 13, 2026	46,800	45,150	45,150	47,150	44,800	86,353
January 12, 2026	44,700	47,450	47,450	49,500	44,700	189,819
January 09, 2026	44,050	44,050	44,050	44,650	43,850	34,574
January 08, 2026	44,950	44,200	44,200	44,950	43,650	57,785
January 07, 2026	46,700	44,800	44,800	46,850	44,600	78,080
January 06, 2026	47,100	46,850	46,850	47,350	46,750	35,874
January 05, 2026	47,200	47,350	47,350	47,850	46,850	48,651
January 02, 2026	45,350	47,000	47,000	47,000	45,200	53,073
December 30, 2025	45,600	45,400	45,400	45,900	45,000	69,953
December 29, 2025	46,500	45,750	45,750	46,700	45,400	67,060
December 26, 2025	46,400	46,300	46,300	47,900	46,100	96,273
December 24, 2025	46,650	46,200	46,200	47,050	46,000	45,164
December 23, 2025	47,400	46,500	46,500	47,700	46,300	66,981
December 22, 2025	47,000	47,000	47,000	47,650	46,600	77,218
December 19, 2025	47,750	47,000	47,000	47,900	46,900	94,276
December 18, 2025	47,400	47,500	47,500	48,600	46,700	65,455
December 17, 2025	46,100	48,000	48,000	48,900	46,100	91,446
December 16, 2025	47,900	46,100	46,100	47,950	45,800	90,613
December 15, 2025	48,750	47,900	47,900	49,600	47,800	86,183
December 12, 2025	49,450	49,900	49,900	50,600	48,600	95,599
December 11, 2025	50,200	49,450	49,450	50,700	48,550	464,381
December 10, 2025	50,300	50,200	50,200	50,700	50,000	53,750
December 09, 2025	49,750	49,900	49,900	50,300	49,325	39,494
December 08, 2025	50,600	50,000	50,000	50,600	50,000	36,530
December 05, 2025	49,850	50,400	50,400	50,500	49,600	45,337
December 04, 2025	49,850	49,850	49,850	50,300	49,550	44,414
December 03, 2025	50,500	49,950	49,950	50,500	49,200	50,795
December 02, 2025	49,050	50,500	50,500	50,800	49,050	131,424
December 01, 2025	49,400	49,400	49,400	50,200	48,650	96,029
November 28, 2025	49,600	48,950	48,950	49,600	47,700	106,532
November 27, 2025	48,100	49,850	49,850	50,000	47,850	183,374
November 26, 2025	46,900	47,900	47,900	48,100	46,550	97,309
November 25, 2025	45,750	46,400	46,400	46,800	45,600	81,584
November 24, 2025	45,800	45,600	45,600	46,500	45,400	55,996
November 21, 2025	46,500	45,750	45,750	46,500	45,550	68,678

Kona I Co.,Ltd. (052400.KQ) KOE