Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 34,500.00 | 35,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 33,342 |
| 2026-10-19 | 33,000.00 | 34,850.00 | 32,250.00 | 34,800.00 | 34,800.00 | 33,492 |
| 2026-10-16 | 32,100.00 | 34,000.00 | 32,100.00 | 33,550.00 | 33,550.00 | 58,046 |
| 2026-10-15 | 33,600.00 | 33,600.00 | 31,200.00 | 31,850.00 | 31,850.00 | 64,067 |
| 2026-10-14 | 33,500.00 | 34,850.00 | 33,350.00 | 34,000.00 | 34,000.00 | 44,288 |
| 2026-10-13 | 34,000.00 | 34,300.00 | 32,650.00 | 33,300.00 | 33,300.00 | 68,432 |
| 2026-10-12 | 35,800.00 | 36,100.00 | 34,450.00 | 34,650.00 | 34,650.00 | 56,339 |
| 2026-10-08 | 36,000.00 | 36,550.00 | 35,300.00 | 35,950.00 | 35,950.00 | 63,046 |
| 2026-10-07 | 36,800.00 | 36,800.00 | 35,800.00 | 35,950.00 | 35,950.00 | 38,888 |
| 2026-10-06 | 37,700.00 | 37,950.00 | 36,650.00 | 36,750.00 | 36,750.00 | 49,171 |
| 2026-10-02 | 38,350.00 | 38,650.00 | 37,550.00 | 37,700.00 | 37,700.00 | 39,966 |
| 2026-10-01 | 37,650.00 | 38,350.00 | 37,150.00 | 38,250.00 | 38,250.00 | 51,788 |
| 2026-09-30 | 38,750.00 | 38,750.00 | 37,650.00 | 37,650.00 | 37,650.00 | 26,614 |
| 2026-09-29 | 38,300.00 | 38,350.00 | 37,650.00 | 38,250.00 | 38,250.00 | 32,439 |
| 2026-09-28 | 37,150.00 | 39,050.00 | 36,800.00 | 38,400.00 | 38,400.00 | 56,065 |
| 2026-09-23 | 37,750.00 | 38,200.00 | 36,600.00 | 36,900.00 | 36,900.00 | 48,534 |
| 2026-09-22 | 38,450.00 | 38,600.00 | 37,550.00 | 37,700.00 | 37,700.00 | 35,439 |
| 2026-09-21 | 38,000.00 | 38,400.00 | 37,750.00 | 37,950.00 | 37,950.00 | 28,924 |
| 2026-09-18 | 38,000.00 | 38,450.00 | 37,500.00 | 37,950.00 | 37,950.00 | 33,156 |
| 2026-09-17 | 36,300.00 | 37,700.00 | 36,250.00 | 37,500.00 | 37,500.00 | 33,919 |
| 2026-09-16 | 37,050.00 | 37,050.00 | 35,800.00 | 36,250.00 | 36,250.00 | 65,619 |
| 2026-09-15 | 38,100.00 | 38,950.00 | 37,350.00 | 37,800.00 | 37,800.00 | 66,166 |
| 2026-09-14 | 34,700.00 | 41,500.00 | 34,000.00 | 37,950.00 | 37,950.00 | 464,618 |
| 2026-09-11 | 35,000.00 | 35,500.00 | 34,500.00 | 35,000.00 | 35,000.00 | 27,014 |
| 2026-09-10 | 35,700.00 | 36,000.00 | 34,850.00 | 36,000.00 | 36,000.00 | 37,212 |
| 2026-09-09 | 36,000.00 | 36,950.00 | 35,800.00 | 35,950.00 | 35,950.00 | 39,545 |
| 2026-09-08 | 37,450.00 | 37,750.00 | 36,250.00 | 36,300.00 | 36,300.00 | 30,253 |
| 2026-09-07 | 37,850.00 | 38,100.00 | 37,200.00 | 37,450.00 | 37,450.00 | 28,124 |
| 2026-09-04 | 37,200.00 | 38,350.00 | 37,100.00 | 37,800.00 | 37,800.00 | 31,417 |
| 2026-09-03 | 38,300.00 | 38,450.00 | 35,850.00 | 36,400.00 | 36,400.00 | 47,435 |
| 2026-09-02 | 38,500.00 | 39,150.00 | 37,600.00 | 37,600.00 | 37,600.00 | 53,619 |
| 2026-09-01 | 40,000.00 | 42,400.00 | 39,350.00 | 39,550.00 | 39,550.00 | 69,119 |
| 2026-08-31 | 40,050.00 | 40,150.00 | 38,600.00 | 39,450.00 | 39,450.00 | 46,405 |
| 2026-08-28 | 39,750.00 | 41,650.00 | 39,350.00 | 40,550.00 | 40,550.00 | 64,906 |
| 2026-08-27 | 39,150.00 | 39,800.00 | 38,850.00 | 39,450.00 | 39,450.00 | 27,055 |
| 2026-08-26 | 39,250.00 | 39,900.00 | 38,450.00 | 39,350.00 | 39,350.00 | 52,025 |
| 2026-08-25 | 39,100.00 | 40,000.00 | 38,250.00 | 39,700.00 | 39,700.00 | 49,005 |
| 2026-08-24 | 39,150.00 | 40,700.00 | 39,150.00 | 39,400.00 | 39,400.00 | 34,723 |
| 2026-08-21 | 40,900.00 | 41,100.00 | 38,950.00 | 39,400.00 | 39,400.00 | 63,963 |
| 2026-08-20 | 39,300.00 | 41,000.00 | 39,300.00 | 40,500.00 | 40,500.00 | 48,847 |
| 2026-08-19 | 37,150.00 | 39,500.00 | 35,500.00 | 38,950.00 | 38,950.00 | 85,694 |
| 2026-08-18 | 39,900.00 | 39,900.00 | 37,250.00 | 37,650.00 | 37,650.00 | 96,357 |
| 2026-08-14 | 40,800.00 | 41,750.00 | 39,500.00 | 39,950.00 | 39,950.00 | 78,174 |
| 2026-08-13 | 43,350.00 | 43,950.00 | 41,100.00 | 41,200.00 | 41,200.00 | 71,119 |
| 2026-08-12 | 43,250.00 | 43,950.00 | 42,900.00 | 43,400.00 | 43,400.00 | 29,920 |
| 2026-08-11 | 42,350.00 | 44,200.00 | 41,800.00 | 43,300.00 | 43,300.00 | 58,031 |
| 2026-08-10 | 41,400.00 | 42,950.00 | 41,350.00 | 42,600.00 | 42,600.00 | 60,852 |
| 2026-08-07 | 42,800.00 | 43,800.00 | 40,600.00 | 41,400.00 | 41,400.00 | 47,209 |
| 2026-08-06 | 43,500.00 | 43,950.00 | 42,200.00 | 43,200.00 | 43,200.00 | 53,955 |
| 2026-08-05 | 41,350.00 | 42,450.00 | 41,000.00 | 41,750.00 | 41,750.00 | 42,371 |
| 2026-08-04 | 40,000.00 | 41,600.00 | 40,000.00 | 41,050.00 | 41,050.00 | 50,496 |
| 2026-08-03 | 38,600.00 | 40,750.00 | 38,600.00 | 39,600.00 | 39,600.00 | 45,299 |
| 2026-07-31 | 38,000.00 | 40,600.00 | 35,100.00 | 39,700.00 | 39,700.00 | 62,805 |
| 2026-07-30 | 32,950.00 | 37,200.00 | 32,950.00 | 36,800.00 | 36,800.00 | 91,991 |
| 2026-07-29 | 37,850.00 | 38,500.00 | 33,550.00 | 35,450.00 | 35,450.00 | 100,004 |
| 2026-07-28 | 40,400.00 | 40,450.00 | 36,650.00 | 37,650.00 | 37,650.00 | 72,033 |
| 2026-07-27 | 40,650.00 | 41,950.00 | 40,300.00 | 41,000.00 | 41,000.00 | 41,206 |
| 2026-07-24 | 40,150.00 | 40,700.00 | 39,500.00 | 40,050.00 | 40,050.00 | 34,003 |
| 2026-07-23 | 39,700.00 | 42,350.00 | 39,050.00 | 41,350.00 | 41,350.00 | 48,412 |
| 2026-07-22 | 40,300.00 | 41,200.00 | 39,050.00 | 39,050.00 | 39,050.00 | 33,501 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 533.3336 KRW |
| 2026-03-17 | 800.0004 KRW |
| 2025-03-20 | 453.3336 KRW |
| 2023-12-27 | 333.3335 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.