Stock Ticker
- (176590) 코나솔
- Description: 기업개요
동사는 2022년 6월 코넥스시장에 상장된 고강도·내마모 금속복합소재 전문 제조기업임.
철강사업에서 티타늄 카바이드 합금강 소재를 국산화하여 분말부터 완제품까지 One-Stop 제조 시스템을 구축했으며, 2024년 5월부터 Gas Atomizing 장비를 통해 티타늄카바이드 합금분말 소재 양산을 시작.
반도체, 모빌리티, 에너지 사업 등 다양한 산업 분야로 사업을 확장하며 기술 혁신을 통한 성장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 4,000 | 4,095 | 4,095 | 3,700 |
| 20251230 | 3,800 | 3,995 | 4,000 | 3,700 |
| 20251229 | 3,800 | 3,750 | 3,900 | 3,600 |
| 20251226 | 3,700 | 3,880 | 3,885 | 3,410 |
| 20251224 | 3,600 | 3,695 | 3,700 | 3,400 |
| 20251223 | 3,600 | 3,450 | 3,600 | 3,355 |
| 20251222 | 3,790 | 3,460 | 3,800 | 3,400 |
| 20251219 | 3,805 | 3,515 | 4,095 |
| 20251218 | 4,200 | 3,900 | 4,200 | 3,645 |
| 20251217 | 4,200 | 4,100 | 4,200 | 4,100 |
| 20251216 | 4,100 | 4,200 | 4,200 | 4,100 |
| 20251215 | 4,100 | 4,100 | 4,100 | 4,100 |
| 20251212 | 4,300 | 4,080 | 4,300 | 3,750 |
| 20251211 | 4,200 | 4,200 | 4,200 | 4,170 |
| 20251210 | 4,095 | 4,100 | 4,195 | 3,950 |
| 20251209 | 4,195 | 4,095 | 4,195 | 4,095 |
| 20251208 | 4,195 | 4,185 | 4,195 | 3,900 |
| 20251205 | 4,195 | 4,150 | 4,195 | 4,150 |
| 20251204 | 3,900 | 4,060 | 4,100 | 3,900 |
| 20251203 | 4,200 | 4,200 | 4,200 | 4,200 |
| 20251202 | 4,290 | 4,150 | 4,290 | 4,000 |
| 20251201 | 4,100 | 4,175 | 4,200 | 4,000 |
| 20251128 | 4,100 | 4,100 | 4,100 | 4,100 |
| 20251127 | 4,100 | 4,085 | 4,100 | 3,895 |
| 20251126 | 4,200 | 3,900 | 4,300 | 3,715 |
| 20251125 | 4,000 | 4,170 | 4,180 | 3,900 |
| 20251124 | 4,300 | 4,175 | 4,300 | 3,570 |
| 20251121 | 4,300 | 4,195 | 4,580 | 4,000 |
| 20251120 | 4,500 | 4,485 | 4,500 | 4,485 |
| 20251119 | 4,485 | 4,485 | 4,485 | 4,400 |
| 20251118 | 4,290 | 4,400 | 4,400 | 4,150 |
| 20251117 | 4,550 | 4,325 | 4,560 | 4,100 |
| 20251114 | 4,500 | 4,535 | 4,800 | 4,155 |
| 20251113 | 5,000 | 4,700 | 5,000 | 4,400 |
| 20251112 | 4,800 | 4,995 | 4,995 | 4,800 |
| 20251111 | 4,900 | 4,800 | 5,000 | 4,800 |
| 20251110 | 4,700 | 4,900 | 4,900 | 4,300 |
| 20251107 | 4,400 | 4,700 | 4,700 | 4,400 |
| 20251106 | 4,600 | 4,500 | 4,600 | 4,400 |
| 20251105 | 4,750 | 4,540 | 5,450 | 4,155 |
| 20251104 | 4,700 | 4,750 | 4,900 | 4,600 |
| 20251103 | 4,650 | 4,685 | 4,890 | 4,215 |
| 20251031 | 4,620 | 4,900 | 4,900 | 4,620 |
| 20251030 | 4,800 | 4,900 | 4,900 | 4,700 |
| 20251029 | 4,305 | 4,750 | 5,480 | 4,305 |
| 20251028 | 4,895 | 4,785 | 4,895 | 4,500 |
| 20251027 | 4,845 | 4,840 | 4,845 | 4,700 |
| 20251024 | 4,720 | 4,800 | 4,900 | 4,605 |
| 20251023 | 5,000 | 4,900 | 5,000 | 4,700 |
| 20251022 | 5,000 | 4,890 | 5,000 | 4,755 |
| 20251021 | 4,995 | 4,990 | 5,000 | 4,700 |
| 20251020 | 4,800 | 4,800 | 5,100 | 4,800 |
| 20251017 | 4,970 | 4,800 | 4,975 | 4,500 |
| 20251016 | 4,985 | 4,990 | 4,990 | 4,700 |
| 20251015 | 5,090 | 4,990 | 5,100 | 4,600 |
| 20251014 | 5,600 | 4,960 | 5,780 | 4,960 |
| 20251013 | 5,590 | 5,800 | 5,990 | 5,400 |
| 20251010 | 5,600 | 5,590 | 5,600 | 5,210 |
| 20251002 | 5,270 | 5,500 | 5,980 | 5,040 |
| 20251001 | 4,660 | 5,200 | 5,370 | 4,660 |
| 20250930 | 5,110 | 5,370 | 5,370 | 5,110 |
| 20250929 | 5,380 | 5,370 | 5,380 | 5,150 |
| 20250926 | 5,060 | 5,380 | 5,380 | 5,050 |
| 20250925 | 5,410 | 5,400 | 5,410 | 5,020 |
| 20250924 | 5,210 | 5,400 | 5,410 | 4,900 |
| 20250923 | 5,200 | 5,410 | 5,420 | 5,200 |
| 20250922 | 5,410 | 5,420 | 5,500 | 5,230 |
| 20250919 | 5,470 | 5,410 | 5,550 | 5,210 |
| 20250918 | 5,240 | 5,330 | 5,590 | 5,240 |
| 20250917 | 5,800 | 5,550 | 5,800 | 5,200 |
| 20250916 | 5,990 | 5,790 | 5,990 | 5,270 |
| 20250915 | 5,400 | 5,800 | 6,000 | 5,200 |
| 20250912 | 6,000 | 5,550 | 6,000 | 5,400 |
| 20250911 | 5,800 | 5,950 | 5,990 | 5,020 |
| 20250910 | 5,400 | 5,800 | 6,000 | 5,400 |
| 20250909 | 5,200 | 5,340 | 5,340 | 5,010 |
| 20250908 | 5,530 | 5,530 | 5,530 | 5,200 |
| 20250905 | 5,200 | 5,540 | 5,570 | 5,200 |
| 20250904 | 5,090 | 5,400 | 5,800 | 5,000 |
| 20250903 | 4,685 | 5,100 | 5,380 | 4,620 |
| 20250902 | 4,595 | 4,685 | 4,685 | 4,500 |
| 20250901 | 4,505 | 4,600 | 4,695 | 4,400 |
| 20250829 | 4,600 | 4,615 | 4,785 | 4,500 |
| 20250828 | 4,830 | 4,795 | 4,830 | 4,600 |
| 20250827 | 4,890 | 4,835 | 5,000 | 4,600 |
| 20250826 | 4,900 | 4,890 | 5,090 | 4,700 |
| 20250825 | 4,900 | 5,050 | 5,960 | 4,815 |
| 20250822 | 5,040 | 5,190 | 5,190 | 4,830 |
| 20250821 | 4,800 | 5,000 | 5,040 | 4,800 |
| 20250820 | 5,000 | 5,070 | 5,090 | 4,900 |
| 20250819 | 5,110 | 5,090 | 5,200 | 5,010 |
| 20250818 | 5,590 | 5,110 | 5,590 | 4,910 |
| 20250814 | 5,600 | 5,590 | 5,600 | 5,220 |
| 20250813 | 5,600 | 5,590 | 5,600 | 5,590 |
| 20250812 | 5,600 | 5,500 | 5,600 | 5,220 |
| 20250811 | 5,400 | 5,400 | 5,430 | 5,010 |
| 20250808 | 5,110 | 5,590 | 5,590 | 5,110 |
| 20250807 | 5,150 | 5,370 | 5,370 | 5,150 |
| 20250806 | 5,120 | 5,300 | 5,320 | 5,120 |
| 20250805 | 5,300 | 5,280 | 5,300 | 5,170 |
| 20250804 | 5,400 | 5,290 | 5,400 | 5,030 |
| 20250801 | 5,240 | 5,200 | 5,550 | 5,100 |
| 20250731 | 5,590 | 5,570 | 5,600 | 5,050 |
| 20250730 | 5,700 | 5,700 | 5,700 | 5,400 |
| 20250729 | 5,740 | 5,700 | 5,740 | 5,510 |
| 20250728 | 5,800 | 5,740 | 5,800 | 5,430 |
| 20250725 | 5,680 | 5,800 | 5,800 | 5,550 |
| 20250724 | 5,670 | 5,690 | 5,890 | 5,510 |
| 20250723 | 5,980 | 5,670 | 5,980 | 5,160 |
| 20250722 | 5,990 | 5,990 | 5,990 | 5,990 |
| 20250721 | 5,770 | 5,990 | 6,000 | 5,770 |
| 20250718 | 6,000 | 5,900 | 6,000 | 5,650 |
| 20250717 | 5,780 | 5,890 | 5,930 | 5,780 |
| 20250716 | 5,810 | 5,800 | 6,030 | 5,700 |
| 20250715 | 6,180 | 6,070 | 6,180 | 5,820 |
| 20250714 | 6,140 | 6,140 | 6,140 | 5,900 |
| 20250711 | 6,090 | 6,180 | 6,290 | 5,820 |
| 20250710 | 6,400 | 6,190 | 6,400 | 5,850 |
| 20250709 | 6,020 | 6,150 | 6,400 | 6,010 |
| 20250708 | 6,580 | 6,250 | 6,580 | 6,000 |
| 20250707 | 6,200 | 6,590 | 6,600 | 5,800 |
| 20250704 | 6,600 | 6,590 | 6,600 | 5,900 |
| 20250703 | 6,200 | 6,400 | 6,400 | 5,930 |
| 20250702 | 6,050 | 6,150 | 6,150 | 5,800 |
| 20250701 | 6,090 | 6,050 | 6,090 | 5,900 |
| 20250630 | 6,000 | 6,110 | 6,160 | 5,880 |
| 20250627 | 5,950 | 5,980 | 6,180 | 5,920 |
| 20250626 | 6,200 | 5,950 | 6,350 | 5,510 |
| 20250625 | 6,090 | 6,070 | 6,190 | 6,000 |
| 20250624 | 6,380 | 6,100 | 6,380 | 6,000 |
| 20250623 | 6,200 | 6,110 | 6,300 | 6,000 |
| 20250620 | 6,050 | 6,130 | 6,190 | 5,930 |
| 20250619 | 6,390 | 6,130 | 6,390 | 6,000 |
| 20250618 | 6,400 | 6,230 | 6,400 | 6,060 |
| 20250617 | 6,160 | 6,220 | 6,340 | 6,110 |
| 20250616 | 6,590 | 6,330 | 6,590 | 6,150 |
| 20250613 | 6,590 | 6,390 | 6,590 | 6,240 |
| 20250612 | 6,490 | 6,370 | 6,490 | 6,230 |
| 20250611 | 6,400 | 6,570 | 6,590 | 6,150 |
| 20250610 | 6,450 | 6,600 | 6,990 | 6,160 |
| 20250609 | 6,640 | 6,680 | 6,740 | 6,540 |
| 20250605 | 6,880 | 6,640 | 6,920 | 6,500 |
| 20250604 | 6,950 | 6,870 | 6,950 | 6,600 |
| 20250602 | 7,200 | 6,940 | 7,390 | 6,850 |
| 20250530 | 7,210 | 7,000 | 7,370 | 6,920 |
| 20250529 | 6,100 | 6,700 | 7,100 | 6,000 |
| 20250528 | 6,990 | 6,180 | 6,990 | 6,000 |
| 20250527 | 6,010 | 6,090 | 6,290 | 5,850 |
| 20250526 | 6,250 | 6,260 | 6,270 | 6,010 |
| 20250523 | 6,240 | 6,270 | 6,270 | 6,000 |
| 20250522 | 6,300 | 6,270 | 6,300 | 5,800 |
| 20250521 | 6,400 | 6,330 | 6,400 | 6,200 |
| 20250520 | 6,490 | 6,270 | 6,490 | 6,200 |
| 20250519 | 6,600 | 6,490 | 6,600 | 6,270 |
| 20250516 | 6,700 | 6,490 | 6,700 | 6,200 |
| 20250515 | 6,790 | 6,680 | 6,790 | 6,500 |
| 20250514 | 6,680 | 6,680 | 6,700 | 6,600 |
| 20250513 | 6,780 | 6,680 | 6,780 | 6,680 |
| 20250512 | 6,600 | 6,700 | 6,740 | 6,200 |
| 20250509 | 6,600 | 6,500 | 6,800 | 6,500 |
| 20250508 | 6,570 | 6,550 | 6,570 | 6,520 |
| 20250507 | 6,600 | 6,570 | 6,800 | 6,250 |
| 20250502 | 6,600 | 6,590 | 6,670 | 6,400 |
| 20250430 | 6,920 | 6,670 | 6,950 | 6,610 |
| 20250429 | 6,990 | 6,920 | 6,990 | 6,910 |
| 20250428 | 6,950 | 6,930 | 6,950 | 6,930 |
| 20250425 | 8,000 | 6,950 | 8,000 | 6,940 |
| 20250424 | 6,990 | 6,960 | 6,990 | 6,960 |
| 20250423 | 6,890 | 6,940 | 6,950 | 6,710 |
| 20250422 | 6,990 | 6,900 | 6,990 | 6,670 |
| 20250421 | 6,950 | 6,900 | 6,950 | 6,800 |
| 20250418 | 6,970 | 6,990 | 7,000 | 6,950 |
| 20250417 | 7,000 | 6,970 | 7,000 | 6,950 |
| 20250416 | 7,050 | 6,950 | 7,050 | 6,820 |
| 20250415 | 7,020 | 7,000 | 7,020 | 6,950 |
| 20250414 | 7,080 | 7,030 | 7,080 | 6,950 |
| 20250411 | 7,090 | 7,070 | 7,130 | 7,000 |
| 20250410 | 7,090 | 6,990 | 7,090 | 6,800 |
| 20250409 | 7,050 | 7,030 | 7,070 | 6,900 |
| 20250408 | 7,090 | 7,080 | 7,140 | 6,880 |
| 20250407 | 7,000 | 7,060 | 7,090 | 6,880 |
| 20250404 | 7,150 | 7,100 | 7,150 | 7,010 |
| 20250403 | 7,120 | 7,120 | 7,120 | 7,100 |
| 20250402 | 7,180 | 7,140 | 7,180 | 7,100 |
| 20250401 | 7,170 | 7,100 | 7,170 | 7,000 |
| 20250331 | 7,190 | 7,180 | 7,190 | 6,990 |
| 20250328 | 7,150 | 7,160 | 7,160 | 7,150 |
| 20250327 | 7,160 | 7,160 | 7,160 | 7,160 |
| 20250326 | 7,150 | 7,170 | 7,170 | 7,060 |
| 20250325 | 7,190 | 7,160 | 7,190 | 7,030 |
| 20250324 | 7,010 | 7,200 | 7,200 | 7,010 |
| 20250321 | 7,160 | 7,210 | 7,210 | 7,150 |
| 20250320 | 7,200 | 7,200 | 7,210 | 7,200 |
| 20250319 | 7,030 | 7,200 | 7,200 | 7,010 |
| 20250318 | 7,030 | 7,300 | 7,310 | 7,000 |
| 20250317 | 7,240 | 7,310 | 7,490 | 7,000 |
| 20250314 | 7,400 | 7,250 | 7,540 | 7,250 |
| 20250313 | 7,310 | 7,260 | 7,440 | 7,000 |
| 20250312 | 7,600 | 7,490 | 7,600 | 7,310 |
| 20250311 | 7,410 | 7,600 | 7,670 | 7,230 |
| 20250310 | 7,740 | 7,740 | 7,740 | 7,740 |
| 20250307 | 7,800 | 7,690 | 7,990 | 7,400 |
| 20250306 | 7,600 | 7,990 | 8,000 | 7,400 |
| 20250305 | 7,480 | 7,550 | 7,550 | 7,480 |
| 20250304 | 7,430 | 7,430 | 7,430 | 7,430 |
| 20250228 | 7,570 | 7,440 | 7,570 | 7,220 |
| 20250227 | 7,510 | 7,580 | 7,590 | 7,380 |
| 20250226 | 7,540 | 7,520 | 7,540 | 7,450 |
| 20250225 | 7,790 | 7,570 | 7,790 | 7,400 |
| 20250224 | 7,800 | 7,600 | 8,000 | 7,420 |
| 20250221 | 7,800 | 8,000 | 8,000 | 7,310 |
| 20250220 | 7,580 | 7,800 | 7,800 | 6,900 |
| 20250219 | 7,600 | 7,550 | 7,800 | 7,400 |
| 20250218 | 7,780 | 7,540 | 7,780 | 7,110 |
| 20250217 | 7,800 | 7,590 | 8,200 | 7,220 |
| 20250214 | 7,500 | 7,650 | 7,690 | 7,110 |
| 20250213 | 7,200 | 7,500 | 7,500 | 7,000 |
| 20250212 | 7,000 | 7,200 | 7,240 | 7,000 |
| 20250211 | 6,700 | 6,940 | 7,000 | 6,700 |
| 20250210 | 6,600 | 6,700 | 6,700 | 6,600 |
| 20250207 | 6,400 | 6,500 | 6,600 | 6,400 |
| 20250206 | 6,380 | 6,400 | 6,400 | 6,200 |
| 20250205 | 6,440 | 6,390 | 6,440 | 6,200 |
| 20250204 | 6,000 | 6,440 | 6,440 | 6,000 |
| 20250203 | 6,180 | 6,380 | 6,380 | 5,810 |
| 20250131 | 6,140 | 6,180 | 6,180 | 5,610 |
| 20250124 | 5,590 | 6,140 | 6,140 | 5,500 |
| 20250123 | 5,600 | 5,430 | 5,600 | 5,420 |
| 20250122 | 5,500 | 5,590 | 5,680 | 5,500 |
| 20250121 | 5,410 | 5,520 | 5,680 | 5,410 |
| 20250120 | 5,800 | 5,690 | 5,990 | 5,480 |
| 20250117 | 5,670 | 5,500 | 6,300 | 5,210 |
| 20250116 | 6,600 | 5,710 | 6,650 | 5,710 |
| 20250115 | 6,750 | 6,700 | 6,750 | 6,400 |
| 20250114 | 6,700 | 6,750 | 6,780 | 6,200 |
| 20250113 | 6,710 | 6,770 | 6,830 | 6,650 |
| 20250110 | 6,600 | 6,710 | 6,740 | 6,600 |
| 20250109 | 6,740 | 6,730 | 6,780 | 6,610 |
| 20250108 | 6,900 | 6,790 | 6,900 | 6,650 |
| 20250107 | 7,000 | 6,890 | 7,050 | 6,700 |
| 20250106 | 6,990 | 7,000 | 7,000 | 6,950 |
| 20250103 | 6,990 | 7,000 | 7,000 | 6,950 |
| 20250102 | 6,800 | 6,970 | 7,000 | 6,750 |