2017-08-19 19:59:59 (Closed)
Stock
    • A052400KONA I CO.,LTD.
    • 현재가13,050
    • Change 150(1.16%)
    • VOLUME 554,088
    • Transactions 7,162,806,400
OPEN 12,600 Upper limit 16,750
HIGH 13,250 Lower limit 9,050
LOW 12,550 PAR VALUE 500
PER -159.15 52 weeks HIGHEST 16,400
SHARES OUTSTANDING 15,559,118 LOWEST 9,020
Sale Balance Quotation Purchase Balance
0 0
0 0
3,690 13,200
4,650 13,150
801 13,100
13,050 606
13,000 5,930
12,950 14,488
0 0
0 0
9,141 Total 21,024
Time Price(KRW) Change(KRW) Asked Price(KRW) Bid Price(KRW) Number of shares remaining
18:00:30 12,900 0 13,000 12,900 153
17:50:20 12,950 50 12,950 12,900 2,903
17:40:30 13,000 100 13,000 12,950 484
17:30:20 13,000 100 13,000 12,950 160
17:20:40 13,000 100 13,000 12,950 43
17:10:40 13,000 100 13,000 12,950 190
17:00:40 13,000 100 13,000 12,950 40
16:50:40 13,000 100 13,000 12,950 100
16:40:40 13,000 100 13,000 12,950 123
16:30:30 13,000 100 13,000 12,950 77
Sell Broker Volume Buy Broker Volume
Kiwoom.com Securities Co., Ltd. 176,210 Kiwoom.com Securities Co., Ltd. 136,560
MIRAE ASSET DAEWOO CO., LTD. 84,640 MIRAE ASSET DAEWOO CO., LTD. 81,658
Korea Investment %26 Securities Co., Ltd. 36,151 Hana Financial Investment Co.,Ltd. 56,277
UBS Securities Pte.Ltd, Seoul Branch 35,478 Korea Investment %26 Securities Co., Ltd. 56,194
NH Investment %26 Securities Co., Ltd. 29,837 NH Investment %26 Securities Co., Ltd. 36,920
Time ClosingPrice Change Open High Low Volume Value
17/08/18 13,050 150 12,600 13,250 12,550 554,088 7,162,806,400
17/08/17 12,900 500 12,500 12,950 12,250 587,902 7,424,167,550
17/08/16 12,400 100 12,800 13,050 12,300 579,723 7,323,996,550
17/08/14 12,500 150 12,550 13,350 12,500 1,222,193 15,738,369,600
17/08/11 12,350 400 12,400 12,850 12,300 552,550 6,941,192,200
17/08/10 12,750 150 12,750 13,000 11,900 1,555,145 19,354,339,050
17/08/09 12,600 200 12,800 13,850 12,600 3,094,610 41,251,186,350
17/08/08 12,800 300 13,100 13,300 12,600 822,754 10,553,948,200
17/08/07 13,100 550 13,550 13,800 12,900 1,552,629 20,632,159,700
17/08/04 13,650 1,550 12,200 13,900 12,150 4,310,768 56,636,852,300