Stock listing
KRX:176590 Konasol Co. Ltd (코나솔) 주가
Follow Konasol Co. Ltd into a list and get an email when it puts out news.
Share price · KRX:176590
₩1,845.00 KRW -152.00 (-7.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,804.00 – ₩1,950.00 KRWOct 30, 2026
- Volume
- 2,130 sharesOct 30, 2026
- 52-week range
- ₩1,500.00 – ₩5,450.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩6.58M KRWMedian day 557 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:176590 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,845.00 | -152.00 | -7.6% | ₩1,950.00 | ₩1,950.00 | ₩1,804.00 | 2,130 | |
| ₩1,997.00 | +59.00 | +3.0% | ₩1,999.00 | ₩1,999.00 | ₩1,780.00 | 930 | |
| ₩1,938.00 | -152.00 | -7.3% | ₩2,100.00 | ₩2,100.00 | ₩1,800.00 | 1,381 | |
| ₩2,090.00 | +90.00 | +4.5% | ₩2,090.00 | ₩2,090.00 | ₩2,090.00 | 22 | |
| ₩2,000.00 | +1.00 | +0.1% | ₩2,085.00 | ₩2,085.00 | ₩1,998.00 | 457 | |
| ₩1,999.00 | +136.00 | +7.3% | ₩2,000.00 | ₩2,075.00 | ₩1,901.00 | 619 | |
| ₩1,863.00 | +23.00 | +1.3% | ₩2,010.00 | ₩2,080.00 | ₩1,820.00 | 219 | |
| ₩1,840.00 | -10.00 | -0.5% | ₩1,849.00 | ₩1,850.00 | ₩1,801.00 | 1,124 | |
| ₩1,850.00 | -44.00 | -2.3% | ₩1,870.00 | ₩1,870.00 | ₩1,850.00 | 31 | |
| ₩1,894.00 | +15.00 | +0.8% | ₩1,900.00 | ₩1,900.00 | ₩1,816.00 | 450 | |
| ₩1,879.00 | -15.00 | -0.8% | ₩1,997.00 | ₩1,997.00 | ₩1,807.00 | 494 | |
| ₩1,894.00 | -83.00 | -4.2% | ₩1,950.00 | ₩1,950.00 | ₩1,805.00 | 417 | |
| ₩1,977.00 | +160.00 | +8.8% | ₩1,960.00 | ₩1,977.00 | ₩1,811.00 | 1,751 | |
| ₩1,817.00 | -283.00 | -13.5% | ₩2,000.00 | ₩2,185.00 | ₩1,811.00 | 3,202 | |
| ₩2,100.00 | -90.00 | -4.1% | ₩2,200.00 | ₩2,300.00 | ₩2,075.00 | 662 | |
| ₩2,190.00 | -5.00 | -0.2% | ₩2,190.00 | ₩2,200.00 | ₩2,185.00 | 412 | |
| ₩2,195.00 | +35.00 | +1.6% | ₩2,200.00 | ₩2,200.00 | ₩2,195.00 | 14 | |
| ₩2,160.00 | +199.00 | +10.1% | ₩2,100.00 | ₩2,200.00 | ₩2,000.00 | 93 | |
| ₩1,961.00 | -114.00 | -5.5% | ₩2,110.00 | ₩2,115.00 | ₩1,903.00 | 2,203 | |
| ₩2,075.00 | -110.00 | -5.0% | ₩2,295.00 | ₩2,295.00 | ₩2,005.00 | 1,292 | |
| ₩2,185.00 | -250.00 | -10.3% | ₩2,300.00 | ₩2,400.00 | ₩2,120.00 | 4,277 | |
| ₩2,435.00 | +35.00 | +1.5% | ₩2,445.00 | ₩2,445.00 | ₩2,300.00 | 34 | |
| ₩2,400.00 | +5.00 | +0.2% | ₩2,400.00 | ₩2,400.00 | ₩2,400.00 | 236 | |
| ₩2,395.00 | -5.00 | -0.2% | ₩2,500.00 | ₩2,500.00 | ₩2,300.00 | 22 | |
| ₩2,400.00 | -100.00 | -4.0% | ₩2,500.00 | ₩2,590.00 | ₩2,300.00 | 320 | |
| ₩2,500.00 | +5.00 | +0.2% | ₩2,400.00 | ₩2,500.00 | ₩2,400.00 | 13 | |
| ₩2,495.00 | +10.00 | +0.4% | ₩2,490.00 | ₩2,495.00 | ₩2,205.00 | 2,707 | |
| ₩2,485.00 | -235.00 | -8.6% | ₩2,800.00 | ₩3,070.00 | ₩2,320.00 | 1,940 | |
| ₩2,720.00 | +320.00 | +13.3% | ₩2,400.00 | ₩2,720.00 | ₩2,400.00 | 206 | |
| ₩2,400.00 | -95.00 | -3.8% | ₩2,500.00 | ₩2,600.00 | ₩2,200.00 | 1,864 | |
| ₩2,495.00 | +95.00 | +4.0% | ₩2,500.00 | ₩2,500.00 | ₩2,300.00 | 1,095 | |
| ₩2,400.00 | +100.00 | +4.3% | ₩2,400.00 | ₩2,400.00 | ₩2,300.00 | 46 | |
| ₩2,300.00 | -90.00 | -3.8% | ₩2,500.00 | ₩2,500.00 | ₩2,200.00 | 38 | |
| ₩2,390.00 | +190.00 | +8.6% | ₩2,300.00 | ₩2,400.00 | ₩2,000.00 | 2,223 | |
| ₩2,200.00 | 0.00 | 0.0% | ₩2,300.00 | ₩2,300.00 | ₩2,100.00 | 55 | |
| ₩2,200.00 | -45.00 | -2.0% | ₩2,300.00 | ₩2,400.00 | ₩2,100.00 | 101 | |
| ₩2,245.00 | +45.00 | +2.0% | ₩2,245.00 | ₩2,245.00 | ₩2,100.00 | 54 | |
| ₩2,200.00 | +20.00 | +0.9% | ₩2,200.00 | ₩2,500.00 | ₩2,200.00 | 59 | |
| ₩2,180.00 | +5.00 | +0.2% | ₩2,180.00 | ₩2,180.00 | ₩2,000.00 | 939 | |
| ₩2,175.00 | +100.00 | +4.8% | ₩2,100.00 | ₩2,200.00 | ₩2,000.00 | 850 | |
| ₩2,075.00 | -15.00 | -0.7% | ₩2,090.00 | ₩2,150.00 | ₩2,000.00 | 1,184 | |
| ₩2,090.00 | -75.00 | -3.5% | ₩2,200.00 | ₩2,200.00 | ₩2,000.00 | 1,741 | |
| ₩2,165.00 | -5.00 | -0.2% | ₩2,195.00 | ₩2,195.00 | ₩2,165.00 | 123 | |
| ₩2,170.00 | -15.00 | -0.7% | ₩2,295.00 | ₩2,295.00 | ₩1,902.00 | 882 | |
| ₩2,185.00 | +85.00 | +4.0% | ₩2,190.00 | ₩2,190.00 | ₩2,185.00 | 288 | |
| ₩2,100.00 | -130.00 | -5.8% | ₩2,290.00 | ₩2,290.00 | ₩2,015.00 | 189 | |
| ₩2,230.00 | -15.00 | -0.7% | ₩2,300.00 | ₩2,300.00 | ₩2,100.00 | 15 | |
| ₩2,245.00 | -145.00 | -6.1% | ₩2,400.00 | ₩2,400.00 | ₩2,040.00 | 52,572 | |
| ₩2,390.00 | +20.00 | +0.8% | ₩2,400.00 | ₩2,400.00 | ₩2,015.00 | 50,038 | |
| ₩2,370.00 | 0.00 | 0.0% | ₩2,400.00 | ₩2,400.00 | ₩2,200.00 | 378 | |
| ₩2,370.00 | -5.00 | -0.2% | ₩2,400.00 | ₩2,490.00 | ₩2,100.00 | 1,599 | |
| ₩2,375.00 | +95.00 | +4.2% | ₩2,500.00 | ₩2,600.00 | ₩2,035.00 | 2,609 | |
| ₩2,280.00 | +282.00 | +14.1% | ₩2,200.00 | ₩2,295.00 | ₩2,180.00 | 3,742 | |
| ₩1,998.00 | +260.00 | +15.0% | ₩1,800.00 | ₩1,998.00 | ₩1,800.00 | 7,111 | |
| ₩1,738.00 | +226.00 | +14.9% | ₩1,680.00 | ₩1,738.00 | ₩1,650.00 | 17,349 | |
| ₩1,512.00 | -138.00 | -8.4% | ₩1,650.00 | ₩1,700.00 | ₩1,512.00 | 6,811 | |
| ₩1,650.00 | 0.00 | 0.0% | ₩1,540.00 | ₩1,650.00 | ₩1,540.00 | 831 | |
| ₩1,650.00 | +30.00 | +1.9% | ₩1,620.00 | ₩1,700.00 | ₩1,530.00 | 5,984 | |
| ₩1,620.00 | 0.00 | 0.0% | ₩1,501.00 | ₩1,620.00 | ₩1,501.00 | 64 | |
| ₩1,620.00 | -2.00 | -0.1% | ₩1,627.00 | ₩1,627.00 | ₩1,620.00 | 96 | |
| ₩1,622.00 | +12.00 | +0.7% | ₩1,610.00 | ₩1,700.00 | ₩1,501.00 | 310 | |
| ₩1,610.00 | -30.00 | -1.8% | ₩1,600.00 | ₩1,649.00 | ₩1,500.00 | 39 |
- Ticker
- KRX:176590
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Konasol Co. Ltd.