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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21,300	21,300	21,300	21,300	21,300	400
January 12, 2026	20,800	20,800	20,800	20,800	20,800	0
January 09, 2026	20,800	20,800	20,800	20,800	20,800	0
January 08, 2026	20,800	20,800	20,800	20,800	20,800	0
January 07, 2026	20,800	20,800	20,800	20,800	20,800	330
January 06, 2026	21,640	21,640	21,640	21,640	21,640	230
January 05, 2026	21,330	21,330	21,330	21,330	21,330	0
January 02, 2026	21,330	21,330	21,330	21,330	21,330	0
December 31, 2025	21,330	21,330	21,330	21,330	21,330	0
December 30, 2025	21,330	21,330	21,330	21,330	21,330	3,002
December 29, 2025	21,245	21,245	21,245	21,245	21,245	0
December 24, 2025	21,245	21,245	21,245	21,245	21,245	87,722
December 23, 2025	21,615	21,615	21,615	21,615	21,615	32,000
December 22, 2025	21,340	21,340	21,340	21,340	21,340	704
December 19, 2025	21,340	21,340	21,340	21,340	21,340	1,101
December 18, 2025	21,780	21,780	21,780	21,780	21,780	1,340
December 17, 2025	22,170	22,170	22,170	22,170	22,170	0
December 16, 2025	22,170	22,170	22,170	22,170	22,170	0
December 15, 2025	22,170	22,170	22,170	22,170	22,170	601
December 12, 2025	22,400	22,400	22,400	22,400	22,400	2,103
December 11, 2025	22,260	22,260	22,260	22,260	22,260	701
December 10, 2025	22,775	22,775	22,775	22,775	22,775	900
December 09, 2025	22,975	22,700	22,700	22,975	22,700	27,156
December 08, 2025	23,025	23,025	23,025	23,025	23,025	6,304
December 05, 2025	22,395	22,395	22,395	22,395	22,395	52,000
December 04, 2025	22,710	22,710	22,710	22,710	22,710	1,600
December 03, 2025	23,205	23,205	23,205	23,205	23,205	0
December 02, 2025	23,205	23,205	23,205	23,205	23,205	56,901
December 01, 2025	23,090	23,090	23,090	23,090	23,090	610
November 28, 2025	23,985	23,985	23,985	23,985	23,985	0
November 27, 2025	23,985	23,985	23,985	23,985	23,985	3,402
November 26, 2025	23,760	23,760	23,760	23,760	23,760	5,202
November 25, 2025	23,830	24,590.01	24,590.01	24,590.01	23,830	19,402
November 24, 2025	24,160	24,160	24,160	24,160	24,160	0
November 21, 2025	24,160	24,160	24,160	24,160	24,160	45,404
November 20, 2025	23,450	23,450	23,450	23,450	23,450	3,903
November 19, 2025	23,160	23,160	23,160	23,160	23,160	26,201
November 18, 2025	23,750	23,750	23,750	23,750	23,750	0
November 17, 2025	23,750	23,750	23,750	23,750	23,750	400
November 14, 2025	23,815	23,815	23,815	23,815	23,815	801
November 13, 2025	23,935	23,935	23,935	23,935	23,935	1,200
November 12, 2025	24,325	24,700	24,700	24,700	24,325	212,700
November 11, 2025	24,415	24,415	24,415	24,415	24,415	8,500
November 10, 2025	24,270	24,270	24,270	24,270	24,270	301
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

Konami Group Corporation (KNM.L) LSE