Konami Group Corporation - KNM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24,690	24,690	24,690	24,690	24,690	89,103
November 06, 2025	24,630	24,630	24,630	24,630	24,630	2,000
November 05, 2025	24,910	24,910.01	24,910.01	24,910.01	24,910	12,403
November 04, 2025	25,275	25,275	25,275	25,275	25,275	92,300
November 03, 2025	22,035	22,035	22,035	22,035	22,035	0
October 31, 2025	22,035	22,035	22,035	22,035	22,035	100
October 30, 2025	22,035	22,035	22,035	22,035	22,035	302
October 29, 2025	21,985	21,985	21,985	21,985	21,985	2,000
October 28, 2025	22,305	22,305	22,305	22,305	22,305	0
October 27, 2025	22,305	22,305	22,305	22,305	22,305	0
October 24, 2025	22,305	22,305	22,305	22,305	22,305	601
October 23, 2025	22,450	22,450	22,450	22,450	22,450	0
October 22, 2025	22,450	22,450	22,450	22,450	22,450	1,000
October 21, 2025	22,210	22,210	22,210	22,210	22,210	0
October 20, 2025	22,210	22,210	22,210	22,210	22,210	1,201
October 17, 2025	21,805	21,805	21,805	21,805	21,805	160,600
October 16, 2025	21,870	21,870	21,870	21,870	21,870	0
October 15, 2025	21,870	21,870	21,870	21,870	21,870	101
October 14, 2025	21,560	21,560	21,560	21,560	21,560	2,100
October 13, 2025	22,544.99	22,544.99	22,544.99	22,544.99	22,544.99	0
October 10, 2025	22,544.99	22,544.99	22,544.99	22,544.99	22,544.99	0
October 09, 2025	22,544.99	22,544.99	22,544.99	22,544.99	22,544.99	24,200
October 08, 2025	22,371.78	22,690	22,690	22,690	22,371.78	20,100
October 07, 2025	22,465	22,465	22,465	22,465	22,465	200
October 06, 2025	22,465	22,465	22,465	22,465	22,465	66,803
October 03, 2025	21,645	21,645	21,645	21,645	21,645	0
October 02, 2025	21,570	21,570	21,570	21,570	21,570	2,400
October 01, 2025	21,645	21,645	21,645	21,645	21,645	0
September 30, 2025	21,645	21,645	21,645	21,645	21,645	202
September 29, 2025	21,645	21,645	21,645	21,645	21,645	100
September 26, 2025	21,645	21,645	21,562	21,645	21,645	0
September 25, 2025	21,645	21,645	21,562	21,645	21,645	0
September 24, 2025	21,645	21,645	21,645	21,645	21,645	140,000
September 23, 2025	21,235	21,235	21,235	21,235	21,235	0
September 22, 2025	21,235	21,235	21,235	21,235	21,235	1,200
September 19, 2025	22,035	22,035	22,035	22,035	22,035	77,400
September 18, 2025	22,080	22,080	22,080	22,080	22,080	0
September 17, 2025	22,080	22,080	22,080	22,080	22,080	219,200
September 16, 2025	22,205	22,205	22,205	22,205	22,205	210,000
September 15, 2025	21,835	21,835	21,835	21,835	21,835	0
September 12, 2025	21,835	21,835	21,835	21,835	21,835	0
September 11, 2025	21,835	21,835	21,835	21,835	21,835	0
September 10, 2025	21,835	21,835	21,835	21,835	21,835	0
September 09, 2025	21,835	21,835	21,835	21,835	21,835	0
September 08, 2025	21,835	21,835	21,835	21,835	21,835	4,000
September 05, 2025	23,045	23,045	23,045	23,045	23,045	0
September 04, 2025	23,045	23,045	23,045	23,045	23,045	0
September 03, 2025	23,045	23,045	23,045	23,045	23,045	0
September 02, 2025	23,045	23,045	23,045	23,045	23,045	200
September 01, 2025	23,045	23,045	23,045	23,045	23,045	0
August 29, 2025	23,045	23,045	23,045	23,045	23,045	0
August 28, 2025	23,045	23,045	23,045	23,045	23,045	0
August 27, 2025	23,045	23,045	23,045	23,045	23,045	0
August 26, 2025	23,045	23,045	23,045	23,045	23,045	52,200
August 22, 2025	24,235	24,235	24,235	24,235	24,235	0
August 21, 2025	24,235	24,235	24,235	24,235	24,235	101
August 20, 2025	23,980	23,980	23,980	23,980	23,980	405
August 19, 2025	25,315	25,315	25,315	25,315	25,315	0
August 18, 2025	25,315	25,315	25,315	25,315	25,315	0
August 15, 2025	25,315	25,315	25,315	25,315	25,315	200

Konami Group Corporation (KNM.L) LSE