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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	52,200	51,000	51,000	52,400	50,800	92,627
September 04, 2025	50,500	52,000	52,000	53,000	50,500	222,581
September 03, 2025	49,750	50,500	50,500	51,300	47,800	168,057
September 02, 2025	48,800	49,750	49,750	50,500	48,450	153,063
September 01, 2025	50,200	50,200	50,200	50,800	49,400	82,576
August 29, 2025	52,500	50,700	50,700	52,700	50,500	68,987
August 28, 2025	51,000	51,800	51,800	51,800	50,400	39,662
August 27, 2025	52,100	51,500	51,500	52,200	51,000	32,217
August 26, 2025	51,600	52,200	52,200	52,700	51,500	30,827
August 25, 2025	51,800	52,500	52,500	53,500	51,500	69,344
August 22, 2025	49,700	52,200	52,200	52,300	49,700	86,613
August 21, 2025	49,400	49,700	49,700	50,800	49,350	36,143
August 20, 2025	49,000	49,900	49,900	50,700	48,400	113,423
August 19, 2025	51,100	50,800	50,800	51,800	50,400	55,243
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

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