Stock listing
KRX:078890 KAON Group Co., Ltd. (가온그룹) 주가
Follow KAON Group Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:078890
₩3,560.00 KRW -150.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- ₩3,545.00 – ₩3,820.00 KRWOct 30, 2026
- Volume
- 92,136 sharesOct 30, 2026
- Market cap
- ₩51.55B KRWAt the close on Oct 30, 2026 · price × 14.48M shares outstanding
- 52-week range
- ₩3,200.00 – ₩10,920.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩278.0M KRWMedian day 53,651 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:078890 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,560.00 | -150.00 | -4.0% | ₩3,640.00 | ₩3,820.00 | ₩3,545.00 | 92,136 | |
| ₩3,710.00 | -150.00 | -3.9% | ₩3,800.00 | ₩3,915.00 | ₩3,650.00 | 39,401 | |
| ₩3,860.00 | +90.00 | +2.4% | ₩3,770.00 | ₩3,905.00 | ₩3,770.00 | 37,192 | |
| ₩3,770.00 | +100.00 | +2.7% | ₩3,630.00 | ₩3,885.00 | ₩3,630.00 | 31,605 | |
| ₩3,670.00 | -60.00 | -1.6% | ₩3,760.00 | ₩3,760.00 | ₩3,625.00 | 35,145 | |
| ₩3,730.00 | -5.00 | -0.1% | ₩3,700.00 | ₩3,750.00 | ₩3,570.00 | 45,084 | |
| ₩3,735.00 | -105.00 | -2.7% | ₩3,885.00 | ₩3,885.00 | ₩3,705.00 | 38,154 | |
| ₩3,840.00 | +35.00 | +0.9% | ₩3,805.00 | ₩3,910.00 | ₩3,800.00 | 24,727 | |
| ₩3,805.00 | -145.00 | -3.7% | ₩3,960.00 | ₩3,960.00 | ₩3,760.00 | 25,686 | |
| ₩3,950.00 | +85.00 | +2.2% | ₩3,820.00 | ₩3,950.00 | ₩3,715.00 | 30,557 | |
| ₩3,865.00 | +160.00 | +4.3% | ₩3,835.00 | ₩3,905.00 | ₩3,710.00 | 45,508 | |
| ₩3,705.00 | -260.00 | -6.6% | ₩3,845.00 | ₩3,845.00 | ₩3,610.00 | 83,770 | |
| ₩3,965.00 | -40.00 | -1.0% | ₩4,100.00 | ₩4,100.00 | ₩3,830.00 | 48,332 | |
| ₩4,005.00 | -255.00 | -6.0% | ₩4,200.00 | ₩4,235.00 | ₩3,850.00 | 86,267 | |
| ₩4,260.00 | -260.00 | -5.8% | ₩4,510.00 | ₩4,525.00 | ₩4,195.00 | 59,085 | |
| ₩4,520.00 | -20.00 | -0.4% | ₩4,500.00 | ₩4,620.00 | ₩4,420.00 | 37,718 | |
| ₩4,540.00 | -135.00 | -2.9% | ₩4,685.00 | ₩4,700.00 | ₩4,505.00 | 58,286 | |
| ₩4,675.00 | -25.00 | -0.5% | ₩4,695.00 | ₩4,725.00 | ₩4,610.00 | 85,748 | |
| ₩4,700.00 | +155.00 | +3.4% | ₩4,545.00 | ₩4,770.00 | ₩4,535.00 | 93,696 | |
| ₩4,545.00 | +175.00 | +4.0% | ₩4,370.00 | ₩4,565.00 | ₩4,325.00 | 66,005 | |
| ₩4,370.00 | +20.00 | +0.5% | ₩4,350.00 | ₩4,475.00 | ₩4,345.00 | 26,816 | |
| ₩4,350.00 | -80.00 | -1.8% | ₩4,350.00 | ₩4,480.00 | ₩4,270.00 | 46,461 | |
| ₩4,430.00 | -10.00 | -0.2% | ₩4,445.00 | ₩4,550.00 | ₩4,345.00 | 32,213 | |
| ₩4,440.00 | -15.00 | -0.3% | ₩4,530.00 | ₩4,530.00 | ₩4,405.00 | 81,839 | |
| ₩4,455.00 | -35.00 | -0.8% | ₩4,520.00 | ₩4,560.00 | ₩4,390.00 | 61,201 | |
| ₩4,490.00 | -80.00 | -1.8% | ₩4,615.00 | ₩4,620.00 | ₩4,410.00 | 62,051 | |
| ₩4,570.00 | +60.00 | +1.3% | ₩4,575.00 | ₩4,630.00 | ₩4,510.00 | 51,941 | |
| ₩4,510.00 | +75.00 | +1.7% | ₩4,540.00 | ₩4,540.00 | ₩4,425.00 | 52,605 | |
| ₩4,435.00 | +150.00 | +3.5% | ₩4,350.00 | ₩4,605.00 | ₩4,280.00 | 144,443 | |
| ₩4,285.00 | +35.00 | +0.8% | ₩4,270.00 | ₩4,350.00 | ₩4,225.00 | 42,915 | |
| ₩4,250.00 | -20.00 | -0.5% | ₩4,250.00 | ₩4,395.00 | ₩4,110.00 | 48,747 | |
| ₩4,270.00 | -35.00 | -0.8% | ₩4,210.00 | ₩4,325.00 | ₩4,195.00 | 38,391 | |
| ₩4,305.00 | +5.00 | +0.1% | ₩4,330.00 | ₩4,330.00 | ₩4,185.00 | 56,462 | |
| ₩4,300.00 | +120.00 | +2.9% | ₩4,180.00 | ₩4,330.00 | ₩4,130.00 | 56,351 | |
| ₩4,180.00 | -55.00 | -1.3% | ₩4,250.00 | ₩4,325.00 | ₩4,085.00 | 45,113 | |
| ₩4,235.00 | +130.00 | +3.2% | ₩4,185.00 | ₩4,240.00 | ₩4,105.00 | 75,902 | |
| ₩4,105.00 | +75.00 | +1.9% | ₩4,050.00 | ₩4,135.00 | ₩4,000.00 | 37,552 | |
| ₩4,030.00 | -100.00 | -2.4% | ₩4,265.00 | ₩4,265.00 | ₩3,960.00 | 76,036 | |
| ₩4,130.00 | -150.00 | -3.5% | ₩4,275.00 | ₩4,275.00 | ₩4,110.00 | 67,330 | |
| ₩4,280.00 | -60.00 | -1.4% | ₩4,340.00 | ₩4,340.00 | ₩4,190.00 | 49,262 | |
| ₩4,340.00 | -10.00 | -0.2% | ₩4,335.00 | ₩4,395.00 | ₩4,130.00 | 31,543 | |
| ₩4,350.00 | -15.00 | -0.3% | ₩4,475.00 | ₩4,475.00 | ₩4,250.00 | 39,514 | |
| ₩4,365.00 | +5.00 | +0.1% | ₩4,360.00 | ₩4,440.00 | ₩4,305.00 | 30,889 | |
| ₩4,360.00 | +20.00 | +0.5% | ₩4,430.00 | ₩4,430.00 | ₩4,200.00 | 31,926 | |
| ₩4,340.00 | +150.00 | +3.6% | ₩4,125.00 | ₩4,380.00 | ₩4,000.00 | 44,012 | |
| ₩4,190.00 | +35.00 | +0.8% | ₩4,265.00 | ₩4,285.00 | ₩4,110.00 | 40,394 | |
| ₩4,155.00 | -180.00 | -4.2% | ₩4,320.00 | ₩4,325.00 | ₩4,105.00 | 55,015 | |
| ₩4,335.00 | +50.00 | +1.2% | ₩4,300.00 | ₩4,430.00 | ₩4,290.00 | 37,298 | |
| ₩4,285.00 | -285.00 | -6.2% | ₩4,550.00 | ₩4,550.00 | ₩4,265.00 | 54,697 | |
| ₩4,570.00 | -130.00 | -2.8% | ₩4,700.00 | ₩4,790.00 | ₩4,390.00 | 116,340 | |
| ₩4,700.00 | +115.00 | +2.5% | ₩4,590.00 | ₩4,900.00 | ₩4,590.00 | 142,097 | |
| ₩4,585.00 | 0.00 | 0.0% | ₩4,635.00 | ₩4,690.00 | ₩4,540.00 | 75,991 | |
| ₩4,585.00 | -45.00 | -1.0% | ₩4,630.00 | ₩4,735.00 | ₩4,537.00 | 48,237 | |
| ₩4,630.00 | 0.00 | 0.0% | ₩4,625.00 | ₩4,700.00 | ₩4,545.00 | 64,721 | |
| ₩4,630.00 | +280.00 | +6.4% | ₩4,350.00 | ₩4,645.00 | ₩4,350.00 | 143,537 | |
| ₩4,350.00 | -65.00 | -1.5% | ₩4,455.00 | ₩4,540.00 | ₩4,250.00 | 89,437 | |
| ₩4,415.00 | -5.00 | -0.1% | ₩4,460.00 | ₩4,495.00 | ₩4,250.00 | 78,724 | |
| ₩4,420.00 | +170.00 | +4.0% | ₩4,360.00 | ₩4,535.00 | ₩4,300.00 | 151,629 | |
| ₩4,250.00 | +135.00 | +3.3% | ₩4,205.00 | ₩4,300.00 | ₩4,115.00 | 112,553 | |
| ₩4,115.00 | +215.00 | +5.5% | ₩3,950.00 | ₩4,315.00 | ₩3,860.00 | 167,310 | |
| ₩3,900.00 | +605.00 | +18.4% | ₩3,400.00 | ₩3,900.00 | ₩3,400.00 | 195,566 | |
| ₩3,295.00 | +35.00 | +1.1% | ₩3,260.00 | ₩3,445.00 | ₩3,220.00 | 81,511 |
- Ticker
- KRX:078890
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 6, 2026
Kaon Group Q4 Operating Profit 6 Billion Won, Swings To Profit From Year Earlier
Latest news
Kaon Group Q4 Operating Profit 6 Billion Won, Swings To Profit From Year Earlier
Feb 5, 2026
Closed ₩5,200.00 (-7.1%) on Feb 6, 2026
Kaon Group Q3 Operating Profit 2 Billion Won, Swings To Profit From Year Earlier
Oct 30, 2025
Closed ₩4,170.00 (-0.4%) on Oct 31, 2025
KAON Group Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Feb 6, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about KAON Group Co., Ltd.