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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52,000	51,300	51,300	52,000	51,000	51,264
August 14, 2025	52,200	52,000	52,000	52,300	51,100	41,275
August 13, 2025	53,100	52,200	52,200	53,200	51,300	64,798
August 12, 2025	53,400	52,700	52,700	54,400	52,600	73,506
August 11, 2025	54,000	52,600	52,600	54,200	52,500	59,428
August 08, 2025	53,600	52,800	52,800	54,000	52,500	92,090
August 07, 2025	52,600	53,600	53,600	54,500	52,000	112,277
August 06, 2025	52,200	52,500	52,500	53,000	51,100	94,206
August 05, 2025	55,400	53,000	53,000	55,600	52,500	114,860
August 04, 2025	50,600	54,400	54,400	55,000	50,600	187,616
August 01, 2025	54,400	51,200	51,200	54,800	51,000	228,270
July 31, 2025	59,200	56,500	56,500	59,300	54,600	176,478
July 30, 2025	58,700	58,400	58,400	59,700	57,800	119,925
July 29, 2025	55,900	58,400	58,400	59,000	55,400	147,985
July 28, 2025	56,000	56,800	56,800	59,800	54,800	281,997
July 25, 2025	54,000	55,100	55,100	56,400	53,500	138,492
July 24, 2025	56,100	54,000	54,000	56,400	54,000	143,293
July 23, 2025	55,700	56,100	56,100	56,800	54,600	143,470
July 22, 2025	59,800	57,000	57,000	60,000	56,400	237,880
July 21, 2025	64,300	60,800	60,800	64,700	58,600	403,640
July 18, 2025	55,100	61,000	61,000	61,600	53,800	946,798
July 17, 2025	55,900	55,000	55,000	56,400	54,100	154,265
July 16, 2025	56,800	55,300	55,300	57,300	54,700	277,707
July 15, 2025	56,000	55,200	55,200	56,100	54,500	167,440
July 14, 2025	57,900	57,200	57,200	58,200	55,700	170,194
July 11, 2025	60,000	59,100	59,100	60,300	58,500	123,133
July 10, 2025	59,500	60,200	60,200	60,500	58,800	136,804
July 09, 2025	60,600	60,000	60,000	60,700	59,500	124,739
July 08, 2025	62,100	61,200	61,200	62,800	59,500	248,593
July 07, 2025	64,100	61,000	61,000	64,500	59,200	739,657
July 04, 2025	60,900	57,200	57,200	60,900	56,200	232,851
July 03, 2025	60,400	61,100	61,100	62,500	58,400	181,709
July 02, 2025	63,200	60,300	60,300	64,100	60,200	161,788
July 01, 2025	61,200	62,200	62,200	64,200	60,600	217,629
June 30, 2025	63,800	61,000	61,000	63,800	60,900	191,231
June 27, 2025	63,500	62,800	62,800	63,900	60,900	184,786
June 26, 2025	64,800	62,900	62,900	69,300	62,800	489,641
June 25, 2025	70,000	66,600	66,600	70,100	65,300	440,257
June 24, 2025	74,400	70,700	70,700	77,000	69,200	795,076
June 23, 2025	62,500	69,500	69,500	69,600	60,500	1.43M
June 20, 2025	71,300	63,900	63,900	76,200	63,600	2.63M
June 19, 2025	83,500	81,000	81,000	83,500	77,900	822,598
June 18, 2025	78,300	80,300	80,300	81,900	78,000	1.16M
June 17, 2025	77,700	77,100	77,100	77,800	73,000	1.06M
June 16, 2025	69,800	75,400	75,400	78,100	67,700	2.41M
June 13, 2025	69,800	69,800	69,800	70,900	65,100	975,202
June 12, 2025	71,400	68,500	68,500	71,900	67,800	726,844
June 11, 2025	71,300	71,500	71,500	74,800	68,600	1.47M
June 10, 2025	72,100	71,300	71,300	72,800	66,400	2.56M
June 09, 2025	82,600	74,800	74,800	86,000	72,800	3.43M
June 05, 2025	61,500	71,600	71,600	74,900	60,400	5.7M
June 04, 2025	55,500	59,000	59,000	59,000	50,200	4.49M
June 02, 2025	44,800	45,450	45,450	47,550	43,450	1.2M
May 30, 2025	44,400	43,450	43,450	44,900	41,600	334,452
May 29, 2025	44,250	43,650	43,650	45,500	43,000	351,312
May 28, 2025	41,550	42,100	42,100	42,950	40,750	280,938
May 27, 2025	40,100	40,250	40,250	41,150	39,450	185,378
May 26, 2025	38,600	40,250	40,250	41,000	37,800	218,589
May 23, 2025	40,350	39,800	39,800	41,350	38,550	181,652
May 22, 2025	41,200	40,000	40,000	41,450	38,500	288,710

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