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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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