Stock listing
KRX:052400 Kona I Co., Ltd. (코나아이) 주가
Follow Kona I Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:052400
₩19,760 KRW -840 (-4.1%)
Close on Oct 30, 2026
- Day range
- ₩19,470 – ₩20,150 KRWOct 30, 2026
- Volume
- 65,163 sharesOct 30, 2026
- Market cap
- ₩281.7B KRWAt the close on Oct 30, 2026 · price × 14.25M shares outstanding
- 52-week range
- ₩19,470 – ₩48,333 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩3.18B KRWMedian day 109,553 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:052400 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩19,760 | -840 | -4.1% | ₩19,800 | ₩20,150 | ₩19,470 | 65,163 | |
| ₩20,600 | -2,033 | -9.0% | ₩22,300 | ₩22,300 | ₩20,100 | 109,996 | |
| ₩22,633 | +167 | +0.7% | ₩22,500 | ₩23,200 | ₩22,400 | 139,428 | |
| ₩22,467 | -100 | -0.4% | ₩22,700 | ₩23,300 | ₩22,100 | 274,331 | |
| ₩22,567 | -533 | -2.3% | ₩22,667 | ₩23,333 | ₩22,567 | 62,820 | |
| ₩23,100 | -33 | -0.1% | ₩23,200 | ₩23,233 | ₩22,433 | 60,284 | |
| ₩23,133 | -133 | -0.6% | ₩23,300 | ₩23,533 | ₩22,967 | 75,798 | |
| ₩23,267 | +467 | +2.0% | ₩22,833 | ₩23,600 | ₩22,833 | 63,549 | |
| ₩22,800 | -400 | -1.7% | ₩23,000 | ₩23,600 | ₩22,667 | 75,998 | |
| ₩23,200 | +833 | +3.7% | ₩22,000 | ₩23,233 | ₩21,500 | 79,548 | |
| ₩22,367 | +1,133 | +5.3% | ₩21,400 | ₩22,667 | ₩21,400 | 133,677 | |
| ₩21,233 | -1,433 | -6.3% | ₩22,400 | ₩22,400 | ₩20,800 | 144,150 | |
| ₩22,667 | +467 | +2.1% | ₩22,333 | ₩23,233 | ₩22,233 | 99,648 | |
| ₩22,200 | -900 | -3.9% | ₩22,667 | ₩22,867 | ₩21,767 | 153,972 | |
| ₩23,100 | -867 | -3.6% | ₩23,867 | ₩24,067 | ₩22,967 | 126,762 | |
| ₩23,967 | 0 | 0.0% | ₩24,000 | ₩24,367 | ₩23,533 | 141,854 | |
| ₩23,967 | -533 | -2.2% | ₩24,533 | ₩24,533 | ₩23,867 | 87,498 | |
| ₩24,500 | -633 | -2.5% | ₩25,133 | ₩25,300 | ₩24,433 | 110,634 | |
| ₩25,133 | -367 | -1.4% | ₩25,567 | ₩25,767 | ₩25,033 | 89,924 | |
| ₩25,500 | +400 | +1.6% | ₩25,100 | ₩25,567 | ₩24,767 | 116,523 | |
| ₩25,100 | -400 | -1.6% | ₩25,833 | ₩25,833 | ₩25,100 | 59,882 | |
| ₩25,500 | -100 | -0.4% | ₩25,533 | ₩25,567 | ₩25,100 | 72,987 | |
| ₩25,600 | +1,000 | +4.1% | ₩24,767 | ₩26,033 | ₩24,533 | 126,146 | |
| ₩24,600 | -533 | -2.1% | ₩25,167 | ₩25,467 | ₩24,400 | 109,202 | |
| ₩25,133 | -167 | -0.7% | ₩25,633 | ₩25,733 | ₩25,033 | 79,737 | |
| ₩25,300 | 0 | 0.0% | ₩25,333 | ₩25,600 | ₩25,167 | 65,079 | |
| ₩25,300 | +300 | +1.2% | ₩25,333 | ₩25,633 | ₩25,000 | 74,601 | |
| ₩25,000 | +833 | +3.4% | ₩24,200 | ₩25,133 | ₩24,167 | 76,317 | |
| ₩24,167 | -1,033 | -4.1% | ₩24,700 | ₩24,700 | ₩23,867 | 147,642 | |
| ₩25,200 | -100 | -0.4% | ₩25,400 | ₩25,967 | ₩24,900 | 148,874 | |
| ₩25,300 | +1,967 | +8.4% | ₩23,133 | ₩27,667 | ₩22,667 | 1,045,391 | |
| ₩23,333 | -667 | -2.8% | ₩23,333 | ₩23,667 | ₩23,000 | 60,782 | |
| ₩24,000 | +33 | +0.1% | ₩23,800 | ₩24,000 | ₩23,233 | 83,727 | |
| ₩23,967 | -233 | -1.0% | ₩24,000 | ₩24,633 | ₩23,867 | 88,976 | |
| ₩24,200 | -767 | -3.1% | ₩24,967 | ₩25,167 | ₩24,167 | 68,069 | |
| ₩24,967 | -233 | -0.9% | ₩25,233 | ₩25,400 | ₩24,800 | 63,279 | |
| ₩25,200 | +933 | +3.8% | ₩24,800 | ₩25,567 | ₩24,733 | 70,688 | |
| ₩24,267 | -800 | -3.2% | ₩25,533 | ₩25,633 | ₩23,900 | 106,728 | |
| ₩25,067 | -1,300 | -4.9% | ₩25,667 | ₩26,100 | ₩25,067 | 120,642 | |
| ₩26,367 | +67 | +0.3% | ₩26,667 | ₩28,267 | ₩26,233 | 155,517 | |
| ₩26,300 | -733 | -2.7% | ₩26,700 | ₩26,767 | ₩25,733 | 104,411 | |
| ₩27,033 | +733 | +2.8% | ₩26,500 | ₩27,767 | ₩26,233 | 146,039 | |
| ₩26,300 | +67 | +0.3% | ₩26,100 | ₩26,533 | ₩25,900 | 60,873 | |
| ₩26,233 | -233 | -0.9% | ₩26,167 | ₩26,600 | ₩25,633 | 117,056 | |
| ₩26,467 | +200 | +0.8% | ₩26,067 | ₩26,667 | ₩25,500 | 110,261 | |
| ₩26,267 | 0 | 0.0% | ₩26,100 | ₩27,133 | ₩26,100 | 78,126 | |
| ₩26,267 | -733 | -2.7% | ₩27,267 | ₩27,400 | ₩25,967 | 143,916 | |
| ₩27,000 | +1,033 | +4.0% | ₩26,200 | ₩27,333 | ₩26,200 | 109,905 | |
| ₩25,967 | +867 | +3.5% | ₩24,767 | ₩26,333 | ₩23,667 | 192,812 | |
| ₩25,100 | -1,533 | -5.8% | ₩26,600 | ₩26,600 | ₩24,833 | 216,803 | |
| ₩26,633 | -833 | -3.0% | ₩27,200 | ₩27,833 | ₩26,333 | 175,892 | |
| ₩27,467 | -1,467 | -5.1% | ₩28,900 | ₩29,300 | ₩27,400 | 160,017 | |
| ₩28,933 | +67 | +0.2% | ₩28,833 | ₩29,300 | ₩28,600 | 67,320 | |
| ₩28,867 | +467 | +1.6% | ₩28,233 | ₩29,467 | ₩27,867 | 130,569 | |
| ₩28,400 | +800 | +2.9% | ₩27,600 | ₩28,633 | ₩27,567 | 136,917 | |
| ₩27,600 | -1,200 | -4.2% | ₩28,533 | ₩29,200 | ₩27,067 | 106,220 | |
| ₩28,800 | +967 | +3.5% | ₩29,000 | ₩29,300 | ₩28,133 | 121,398 | |
| ₩27,833 | +467 | +1.7% | ₩27,567 | ₩28,300 | ₩27,333 | 95,334 | |
| ₩27,367 | +967 | +3.7% | ₩26,667 | ₩27,733 | ₩26,667 | 113,616 | |
| ₩26,400 | -67 | -0.3% | ₩25,733 | ₩27,167 | ₩25,733 | 101,922 | |
| ₩26,467 | +1,933 | +7.9% | ₩25,333 | ₩27,067 | ₩23,400 | 141,311 | |
| ₩24,533 | +900 | +3.8% | ₩21,967 | ₩24,800 | ₩21,967 | 206,979 |
- Ticker
- KRX:052400
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 5, 2026
Kona I Co - Decides To Buy Treasury Shares
Latest news
Kona I Co - Decides To Buy Treasury Shares
Jun 4, 2026
Closed ₩32,833 (-1.7%) on Jun 5, 2026
Kona I Q1 Operating Profit 24.6 Billion Won, Up 94% From Year Earlier
Apr 14, 2026
Closed ₩40,467 (+1.7%) on Apr 15, 2026
Kona I Co Ltd Q4 Operating Profit 30 Billion Won, Up 395% From Year Earlier
Jan 15, 2026
Closed ₩30,000 (+2.7%) on Jan 15, 2026
Kona I Forecasts Generating 101.7 Billion Won In Operating Profit For This Year
Jan 11, 2026
Closed ₩31,633 (+7.7%) on Jan 12, 2026
Decks
Investor Presentation (July 2024)
Investor deck · 40 slides · July 2024
Kona I Co., Ltd. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 4 in the last 12 months · 4 in all · newest Jun 5, 2026 · oldest 2026
- Decks
- 1 deck · latest July 2024
Log in to ask 6ix AI your own questions about Kona I Co., Ltd.