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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	44,700	47,050	47,050	47,700	44,700	196,285
November 19, 2025	43,600	44,600	44,600	45,650	43,425	110,735
November 18, 2025	45,550	43,550	43,550	45,700	43,500	163,977
November 17, 2025	46,350	45,900	45,900	47,450	45,200	92,543
November 14, 2025	47,750	45,950	45,950	47,750	45,850	128,425
November 13, 2025	45,900	48,200	48,200	48,900	44,700	202,971
November 12, 2025	45,300	45,900	45,900	46,300	45,300	64,862
November 11, 2025	46,850	45,300	45,300	46,850	45,200	82,504
November 10, 2025	45,700	46,200	46,200	47,600	45,700	79,782
November 07, 2025	45,550	45,550	45,550	46,150	44,750	124,403
November 06, 2025	47,450	46,400	46,400	48,950	46,300	94,416
November 05, 2025	49,250	47,000	47,000	49,250	46,100	178,672
November 04, 2025	49,350	48,450	48,450	51,300	48,300	238,664
November 03, 2025	47,100	49,050	49,050	49,250	47,100	187,187
October 31, 2025	48,700	47,100	47,100	49,400	46,600	265,376
October 30, 2025	51,100	48,600	48,600	51,200	48,400	317,696
October 29, 2025	52,100	51,100	51,100	52,400	50,100	275,978
October 28, 2025	55,100	52,000	52,000	55,500	51,100	485,380
October 27, 2025	50,200	55,600	55,600	58,400	49,900	1.42M
October 24, 2025	50,500	50,200	50,200	51,600	50,000	139,181
October 23, 2025	50,600	50,500	50,500	51,800	49,850	103,177
October 22, 2025	50,400	50,800	50,800	51,100	49,900	93,907
October 21, 2025	50,500	50,900	50,900	51,000	49,900	98,091
October 20, 2025	48,050	50,600	50,600	51,900	48,050	229,295
October 17, 2025	48,600	47,700	47,700	49,100	47,650	115,377
October 16, 2025	49,700	49,150	49,150	51,100	49,000	146,188
October 15, 2025	50,200	49,750	49,750	50,300	48,300	242,791
October 14, 2025	49,150	51,000	51,000	51,800	49,150	278,693
October 13, 2025	46,000	49,000	49,000	49,400	45,500	145,949
October 10, 2025	47,900	46,900	46,900	48,000	45,950	172,064
October 02, 2025	47,800	47,900	47,900	48,400	47,300	85,323
October 01, 2025	48,000	47,800	47,800	48,400	47,600	65,498
September 30, 2025	48,050	47,850	47,850	48,950	47,500	99,201
September 29, 2025	47,500	48,350	48,350	49,650	47,500	104,469
September 26, 2025	49,400	47,500	47,500	49,450	47,200	143,406
September 25, 2025	48,550	49,400	49,400	49,700	47,900	133,735
September 24, 2025	48,650	48,550	48,550	49,400	48,250	75,850
September 23, 2025	49,700	48,650	48,650	49,800	48,500	142,176
September 22, 2025	50,200	49,650	49,650	51,200	49,200	122,933
September 19, 2025	50,200	50,000	50,000	51,100	49,700	106,988
September 18, 2025	49,600	50,200	50,200	50,500	48,950	124,274
September 17, 2025	50,200	49,600	49,600	50,600	49,400	80,369
September 16, 2025	50,300	50,200	50,200	50,600	49,050	205,776
September 15, 2025	53,200	50,100	50,100	53,300	49,650	279,880
September 12, 2025	51,500	53,500	53,500	54,200	51,400	300,391
September 11, 2025	52,100	51,400	51,400	52,600	50,500	165,531
September 10, 2025	51,500	52,100	52,100	52,200	51,000	123,582
September 09, 2025	50,200	51,500	51,500	51,500	49,250	137,983
September 08, 2025	50,800	49,850	49,850	51,700	49,850	116,766

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