Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,430.00 | 15,600.00 | 15,340.00 | 15,370.00 | 14,443.16 | 13,299 |
| 2024-07-25 | 15,320.00 | 15,600.00 | 15,280.00 | 15,420.00 | 14,490.14 | 25,764 |
| 2024-07-24 | 15,560.00 | 15,640.00 | 15,370.00 | 15,590.00 | 14,649.89 | 27,048 |
| 2024-07-23 | 15,300.00 | 15,620.00 | 15,300.00 | 15,560.00 | 14,621.70 | 32,864 |
| 2024-07-22 | 15,500.00 | 15,620.00 | 15,100.00 | 15,500.00 | 14,565.32 | 34,429 |
| 2024-07-19 | 15,600.00 | 15,930.00 | 15,440.00 | 15,580.00 | 14,640.50 | 29,326 |
| 2024-07-18 | 15,500.00 | 15,500.00 | 15,170.00 | 15,340.00 | 14,414.97 | 14,591 |
| 2024-07-17 | 15,380.00 | 15,870.00 | 15,380.00 | 15,520.00 | 14,584.11 | 10,945 |
| 2024-07-16 | 15,690.00 | 15,690.00 | 15,460.00 | 15,530.00 | 14,593.51 | 10,190 |
| 2024-07-15 | 15,800.00 | 15,800.00 | 15,440.00 | 15,690.00 | 14,743.86 | 22,630 |
| 2024-07-12 | 14,620.00 | 15,660.00 | 14,560.00 | 15,580.00 | 14,640.50 | 74,681 |
| 2024-07-11 | 14,770.00 | 14,830.00 | 14,620.00 | 14,620.00 | 13,738.39 | 16,707 |
| 2024-07-10 | 15,190.00 | 15,190.00 | 14,600.00 | 14,770.00 | 13,879.34 | 46,123 |
| 2024-07-09 | 15,250.00 | 15,260.00 | 14,930.00 | 15,120.00 | 14,208.24 | 9,822 |
| 2024-07-08 | 14,930.00 | 15,300.00 | 14,800.00 | 15,110.00 | 14,198.84 | 12,180 |
| 2024-07-05 | 14,670.00 | 15,200.00 | 14,670.00 | 15,070.00 | 14,161.25 | 12,013 |
| 2024-07-04 | 14,800.00 | 14,900.00 | 14,620.00 | 14,800.00 | 13,907.53 | 31,116 |
| 2024-07-03 | 15,050.00 | 15,050.00 | 14,710.00 | 14,910.00 | 14,010.90 | 20,392 |
| 2024-07-02 | 15,110.00 | 15,130.00 | 14,730.00 | 14,910.00 | 14,010.90 | 17,235 |
| 2024-07-01 | 14,800.00 | 15,180.00 | 14,680.00 | 15,180.00 | 14,264.62 | 50,208 |
| 2024-06-28 | 14,710.00 | 15,070.00 | 14,710.00 | 15,070.00 | 14,161.25 | 20,949 |
| 2024-06-27 | 15,220.00 | 15,490.00 | 14,770.00 | 14,790.00 | 13,898.13 | 36,894 |
| 2024-06-26 | 15,200.00 | 15,420.00 | 15,090.00 | 15,220.00 | 14,302.21 | 20,612 |
| 2024-06-25 | 15,550.00 | 15,620.00 | 15,210.00 | 15,270.00 | 14,349.19 | 17,664 |
| 2024-06-24 | 16,000.00 | 16,000.00 | 15,460.00 | 15,550.00 | 14,612.31 | 9,114 |
| 2024-06-21 | 15,770.00 | 16,000.00 | 15,620.00 | 15,720.00 | 14,772.05 | 10,189 |
| 2024-06-20 | 15,660.00 | 15,800.00 | 15,530.00 | 15,760.00 | 14,809.64 | 8,598 |
| 2024-06-19 | 15,810.00 | 15,990.00 | 15,620.00 | 15,660.00 | 14,715.67 | 18,866 |
| 2024-06-18 | 15,670.00 | 16,090.00 | 15,580.00 | 16,000.00 | 15,035.17 | 22,627 |
| 2024-06-17 | 16,050.00 | 16,100.00 | 15,670.00 | 15,790.00 | 14,837.83 | 25,710 |
| 2024-06-14 | 16,160.00 | 16,160.00 | 15,800.00 | 16,000.00 | 15,035.17 | 13,353 |
| 2024-06-13 | 16,250.00 | 16,250.00 | 15,910.00 | 16,030.00 | 15,063.36 | 16,048 |
| 2024-06-12 | 16,150.00 | 16,380.00 | 16,000.00 | 16,000.00 | 15,035.17 | 12,687 |
| 2024-06-11 | 16,180.00 | 16,310.00 | 16,010.00 | 16,220.00 | 15,241.90 | 15,350 |
| 2024-06-10 | 16,450.00 | 16,460.00 | 16,040.00 | 16,180.00 | 15,204.32 | 28,342 |
| 2024-06-07 | 16,450.00 | 16,610.00 | 16,420.00 | 16,450.00 | 15,458.03 | 11,303 |
| 2024-06-05 | 16,650.00 | 16,680.00 | 16,440.00 | 16,640.00 | 15,636.58 | 8,856 |
| 2024-06-04 | 16,610.00 | 16,740.00 | 16,390.00 | 16,650.00 | 15,645.97 | 12,821 |
| 2024-06-03 | 16,430.00 | 16,660.00 | 16,430.00 | 16,550.00 | 15,552.00 | 13,089 |
| 2024-05-31 | 16,590.00 | 16,790.00 | 16,430.00 | 16,580.00 | 15,580.19 | 9,972 |
| 2024-05-30 | 16,550.00 | 16,760.00 | 16,500.00 | 16,560.00 | 15,561.40 | 14,027 |
| 2024-05-29 | 16,980.00 | 16,980.00 | 16,650.00 | 16,700.00 | 15,692.96 | 9,856 |
| 2024-05-28 | 16,980.00 | 17,090.00 | 16,770.00 | 16,870.00 | 15,852.71 | 11,723 |
| 2024-05-27 | 17,200.00 | 17,200.00 | 16,760.00 | 16,770.00 | 15,758.74 | 13,723 |
| 2024-05-24 | 17,300.00 | 17,360.00 | 16,920.00 | 17,020.00 | 15,993.66 | 19,073 |
| 2024-05-23 | 17,180.00 | 17,540.00 | 16,870.00 | 17,300.00 | 16,256.78 | 24,068 |
| 2024-05-22 | 16,830.00 | 17,140.00 | 16,680.00 | 17,140.00 | 16,106.43 | 9,595 |
| 2024-05-21 | 16,700.00 | 17,170.00 | 16,700.00 | 16,820.00 | 15,805.72 | 8,829 |
| 2024-05-20 | 17,050.00 | 17,250.00 | 16,650.00 | 16,700.00 | 15,692.96 | 24,069 |
| 2024-05-17 | 17,110.00 | 17,380.00 | 17,050.00 | 17,140.00 | 16,106.43 | 18,247 |
| 2024-05-16 | 17,440.00 | 17,590.00 | 17,350.00 | 17,380.00 | 16,331.95 | 10,038 |
| 2024-05-14 | 17,300.00 | 17,650.00 | 17,200.00 | 17,440.00 | 16,388.33 | 14,066 |
| 2024-05-13 | 17,140.00 | 17,680.00 | 17,120.00 | 17,300.00 | 16,256.78 | 18,616 |
| 2024-05-10 | 17,480.00 | 17,480.00 | 17,030.00 | 17,290.00 | 16,247.38 | 14,890 |
| 2024-05-09 | 17,650.00 | 17,650.00 | 17,280.00 | 17,370.00 | 16,322.56 | 10,452 |
| 2024-05-08 | 17,600.00 | 17,760.00 | 17,230.00 | 17,460.00 | 16,407.13 | 28,004 |
| 2024-05-07 | 17,500.00 | 17,780.00 | 17,480.00 | 17,760.00 | 16,689.04 | 19,129 |
| 2024-05-03 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 16,444.72 | 16,700 |
| 2024-05-02 | 17,600.00 | 17,600.00 | 17,180.00 | 17,600.00 | 16,538.69 | 35,884 |
| 2024-04-30 | 17,910.00 | 17,940.00 | 16,500.00 | 17,600.00 | 16,538.69 | 71,472 |
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.