Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,070.00 | 18,520.00 | 18,000.00 | 18,340.00 | 17,234.06 | 61,587 |
| 2024-04-26 | 18,500.00 | 18,500.00 | 17,890.00 | 18,070.00 | 16,980.34 | 33,085 |
| 2024-04-25 | 18,430.00 | 18,430.00 | 18,130.00 | 18,360.00 | 17,252.86 | 28,923 |
| 2024-04-24 | 18,500.00 | 18,500.00 | 18,090.00 | 18,090.00 | 16,999.14 | 46,626 |
| 2024-04-23 | 18,020.00 | 18,450.00 | 18,020.00 | 18,380.00 | 17,271.65 | 25,224 |
| 2024-04-22 | 18,140.00 | 18,630.00 | 18,100.00 | 18,200.00 | 17,102.51 | 96,921 |
| 2024-04-19 | 17,880.00 | 18,100.00 | 17,120.00 | 17,320.00 | 16,275.57 | 28,524 |
| 2024-04-18 | 18,100.00 | 18,170.00 | 17,800.00 | 17,960.00 | 16,876.98 | 24,484 |
| 2024-04-17 | 17,390.00 | 17,950.00 | 17,280.00 | 17,600.00 | 16,538.69 | 39,356 |
| 2024-04-16 | 17,750.00 | 17,920.00 | 17,330.00 | 17,510.00 | 16,454.11 | 21,569 |
| 2024-04-15 | 18,030.00 | 18,030.00 | 17,410.00 | 17,790.00 | 16,717.23 | 33,247 |
| 2024-04-12 | 18,980.00 | 18,980.00 | 17,890.00 | 18,080.00 | 16,989.74 | 55,529 |
| 2024-04-11 | 20,000.00 | 20,000.00 | 17,680.00 | 18,220.00 | 17,121.30 | 247,504 |
| 2024-04-09 | 19,290.00 | 20,750.00 | 19,290.00 | 20,600.00 | 19,357.78 | 131,044 |
| 2024-04-08 | 20,000.00 | 20,000.00 | 18,800.00 | 19,530.00 | 18,352.30 | 75,693 |
| 2024-04-05 | 19,830.00 | 20,400.00 | 19,310.00 | 20,000.00 | 18,793.96 | 70,494 |
| 2024-04-04 | 19,430.00 | 19,990.00 | 19,420.00 | 19,880.00 | 18,681.20 | 41,796 |
| 2024-04-03 | 19,250.00 | 20,250.00 | 18,990.00 | 19,700.00 | 18,512.05 | 114,360 |
| 2024-04-02 | 18,800.00 | 19,150.00 | 18,620.00 | 19,150.00 | 17,995.22 | 42,322 |
| 2024-04-01 | 18,050.00 | 18,800.00 | 18,050.00 | 18,790.00 | 17,656.93 | 38,842 |
| 2024-03-29 | 18,370.00 | 18,370.00 | 17,650.00 | 18,050.00 | 16,961.55 | 43,882 |
| 2024-03-28 | 18,640.00 | 19,430.00 | 18,020.00 | 18,130.00 | 17,036.73 | 122,349 |
| 2024-03-27 | 17,950.00 | 18,690.00 | 17,870.00 | 18,690.00 | 17,562.96 | 74,706 |
| 2024-03-26 | 18,000.00 | 18,250.00 | 17,740.00 | 18,000.00 | 16,914.57 | 42,427 |
| 2024-03-25 | 17,600.00 | 18,400.00 | 17,300.00 | 18,000.00 | 16,914.57 | 125,189 |
| 2024-03-22 | 17,320.00 | 17,320.00 | 17,000.00 | 17,100.00 | 16,068.84 | 9,511 |
| 2024-03-21 | 16,710.00 | 17,190.00 | 16,710.00 | 17,080.00 | 16,050.04 | 39,264 |
| 2024-03-20 | 16,710.00 | 16,930.00 | 16,710.00 | 16,830.00 | 15,815.12 | 13,397 |
| 2024-03-19 | 17,020.00 | 17,020.00 | 16,700.00 | 16,750.00 | 15,739.94 | 19,416 |
| 2024-03-18 | 17,140.00 | 17,390.00 | 16,900.00 | 16,970.00 | 15,946.68 | 20,632 |
| 2024-03-15 | 17,120.00 | 17,130.00 | 16,780.00 | 16,910.00 | 15,890.29 | 21,820 |
| 2024-03-14 | 17,240.00 | 17,540.00 | 17,000.00 | 17,250.00 | 16,209.79 | 23,453 |
| 2024-03-13 | 17,130.00 | 17,270.00 | 17,090.00 | 17,250.00 | 16,209.79 | 16,228 |
| 2024-03-12 | 17,410.00 | 17,410.00 | 17,100.00 | 17,120.00 | 16,087.63 | 22,113 |
| 2024-03-11 | 17,700.00 | 17,700.00 | 17,200.00 | 17,410.00 | 16,360.14 | 32,734 |
| 2024-03-08 | 17,220.00 | 17,600.00 | 17,220.00 | 17,410.00 | 16,360.14 | 32,884 |
| 2024-03-07 | 17,900.00 | 17,900.00 | 17,140.00 | 17,300.00 | 16,256.78 | 32,360 |
| 2024-03-06 | 17,440.00 | 17,780.00 | 17,200.00 | 17,730.00 | 16,660.85 | 21,266 |
| 2024-03-05 | 17,630.00 | 18,000.00 | 17,200.00 | 17,450.00 | 16,397.73 | 31,071 |
| 2024-03-04 | 17,410.00 | 17,800.00 | 17,170.00 | 17,630.00 | 16,566.88 | 65,134 |
| 2024-02-29 | 16,990.00 | 17,650.00 | 16,800.00 | 17,340.00 | 16,294.37 | 131,976 |
| 2024-02-28 | 16,260.00 | 16,940.00 | 16,260.00 | 16,840.00 | 15,824.52 | 34,357 |
| 2024-02-27 | 16,600.00 | 16,600.00 | 16,230.00 | 16,400.00 | 15,411.05 | 22,129 |
| 2024-02-26 | 16,800.00 | 16,970.00 | 16,580.00 | 16,600.00 | 15,598.99 | 20,436 |
| 2024-02-23 | 16,710.00 | 16,860.00 | 16,450.00 | 16,800.00 | 15,786.93 | 34,126 |
| 2024-02-22 | 16,600.00 | 16,780.00 | 16,350.00 | 16,520.00 | 15,523.81 | 20,140 |
| 2024-02-21 | 16,440.00 | 16,580.00 | 16,320.00 | 16,540.00 | 15,542.61 | 20,398 |
| 2024-02-20 | 16,630.00 | 16,630.00 | 16,320.00 | 16,440.00 | 15,448.64 | 18,085 |
| 2024-02-19 | 16,690.00 | 16,690.00 | 16,450.00 | 16,500.00 | 15,505.02 | 15,488 |
| 2024-02-16 | 16,550.00 | 16,750.00 | 16,310.00 | 16,630.00 | 15,627.18 | 25,860 |
| 2024-02-15 | 16,560.00 | 16,560.00 | 16,200.00 | 16,310.00 | 15,326.48 | 15,091 |
| 2024-02-14 | 16,400.00 | 16,400.00 | 16,150.00 | 16,330.00 | 15,345.27 | 11,149 |
| 2024-02-13 | 16,200.00 | 16,580.00 | 16,160.00 | 16,390.00 | 15,401.65 | 19,274 |
| 2024-02-08 | 16,100.00 | 16,250.00 | 16,000.00 | 16,100.00 | 15,129.14 | 9,245 |
| 2024-02-07 | 15,990.00 | 16,040.00 | 15,850.00 | 15,970.00 | 15,006.98 | 13,627 |
| 2024-02-06 | 16,080.00 | 16,080.00 | 15,860.00 | 15,890.00 | 14,931.80 | 12,305 |
| 2024-02-05 | 16,100.00 | 16,230.00 | 15,800.00 | 16,070.00 | 15,100.95 | 29,512 |
| 2024-02-02 | 15,950.00 | 16,130.00 | 15,900.00 | 16,090.00 | 15,119.74 | 15,985 |
| 2024-02-01 | 16,150.00 | 17,350.00 | 15,710.00 | 15,800.00 | 14,847.23 | 105,150 |
| 2024-01-31 | 16,150.00 | 16,150.00 | 15,840.00 | 15,920.00 | 14,959.99 | 18,525 |
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.