Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,200.00 | 16,200.00 | 15,950.00 | 15,990.00 | 15,025.77 | 17,807 |
| 2024-01-29 | 16,290.00 | 16,290.00 | 15,910.00 | 16,080.00 | 15,110.35 | 25,972 |
| 2024-01-26 | 16,060.00 | 16,230.00 | 16,050.00 | 16,080.00 | 15,110.35 | 13,909 |
| 2024-01-25 | 16,300.00 | 16,300.00 | 16,050.00 | 16,140.00 | 15,166.73 | 24,228 |
| 2024-01-24 | 16,650.00 | 16,650.00 | 16,110.00 | 16,260.00 | 15,279.49 | 29,315 |
| 2024-01-23 | 16,590.00 | 16,590.00 | 16,320.00 | 16,450.00 | 15,458.03 | 14,757 |
| 2024-01-22 | 16,500.00 | 16,660.00 | 16,210.00 | 16,590.00 | 15,589.59 | 20,252 |
| 2024-01-19 | 16,490.00 | 16,670.00 | 16,250.00 | 16,300.00 | 15,317.08 | 28,162 |
| 2024-01-18 | 16,250.00 | 16,410.00 | 16,100.00 | 16,240.00 | 15,260.70 | 27,469 |
| 2024-01-17 | 16,750.00 | 16,750.00 | 16,150.00 | 16,250.00 | 15,270.09 | 36,809 |
| 2024-01-16 | 16,710.00 | 16,900.00 | 16,510.00 | 16,600.00 | 15,598.99 | 19,485 |
| 2024-01-15 | 16,860.00 | 16,870.00 | 16,530.00 | 16,690.00 | 15,683.56 | 27,281 |
| 2024-01-12 | 17,420.00 | 17,420.00 | 16,840.00 | 16,860.00 | 15,843.31 | 38,287 |
| 2024-01-11 | 17,450.00 | 17,450.00 | 17,050.00 | 17,270.00 | 16,228.59 | 10,951 |
| 2024-01-10 | 17,490.00 | 17,500.00 | 17,010.00 | 17,320.00 | 16,275.57 | 20,091 |
| 2024-01-09 | 17,880.00 | 17,880.00 | 17,390.00 | 17,500.00 | 16,444.72 | 23,238 |
| 2024-01-08 | 17,930.00 | 17,930.00 | 17,610.00 | 17,750.00 | 16,679.64 | 16,697 |
| 2024-01-05 | 17,820.00 | 18,020.00 | 17,400.00 | 17,770.00 | 16,698.44 | 54,589 |
| 2024-01-04 | 18,200.00 | 18,230.00 | 17,920.00 | 17,960.00 | 16,876.98 | 22,288 |
| 2024-01-03 | 18,260.00 | 18,560.00 | 18,130.00 | 18,290.00 | 17,187.08 | 27,310 |
| 2024-01-02 | 17,900.00 | 18,450.00 | 17,810.00 | 18,360.00 | 17,252.86 | 26,060 |
| 2023-12-28 | 18,100.00 | 18,150.00 | 17,850.00 | 17,900.00 | 16,820.60 | 40,022 |
| 2023-12-27 | 18,420.00 | 18,750.00 | 18,050.00 | 18,190.00 | 17,093.11 | 39,549 |
| 2023-12-26 | 17,650.00 | 18,770.00 | 17,600.00 | 18,420.00 | 16,839.39 | 136,862 |
| 2023-12-22 | 17,350.00 | 17,900.00 | 17,290.00 | 17,650.00 | 16,135.46 | 161,811 |
| 2023-12-21 | 16,850.00 | 17,690.00 | 16,850.00 | 17,300.00 | 15,815.50 | 165,112 |
| 2023-12-20 | 16,760.00 | 17,140.00 | 16,700.00 | 17,010.00 | 15,550.38 | 51,868 |
| 2023-12-19 | 16,610.00 | 16,900.00 | 16,560.00 | 16,710.00 | 15,276.12 | 24,017 |
| 2023-12-18 | 16,450.00 | 16,650.00 | 16,250.00 | 16,600.00 | 15,175.56 | 25,250 |
| 2023-12-15 | 16,450.00 | 16,550.00 | 16,220.00 | 16,340.00 | 14,937.87 | 60,505 |
| 2023-12-14 | 16,810.00 | 16,810.00 | 16,440.00 | 16,450.00 | 15,038.43 | 35,029 |
| 2023-12-13 | 16,690.00 | 16,850.00 | 16,560.00 | 16,660.00 | 15,230.41 | 28,452 |
| 2023-12-12 | 16,560.00 | 16,750.00 | 16,470.00 | 16,600.00 | 15,175.56 | 41,046 |
| 2023-12-11 | 16,500.00 | 16,880.00 | 16,460.00 | 16,610.00 | 15,184.71 | 48,287 |
| 2023-12-08 | 16,520.00 | 16,620.00 | 16,320.00 | 16,520.00 | 15,102.43 | 35,979 |
| 2023-12-07 | 16,880.00 | 16,980.00 | 16,460.00 | 16,640.00 | 15,212.13 | 36,152 |
| 2023-12-06 | 16,430.00 | 17,120.00 | 16,300.00 | 16,900.00 | 15,449.82 | 92,991 |
| 2023-12-05 | 16,830.00 | 16,900.00 | 16,110.00 | 16,360.00 | 14,956.16 | 140,888 |
| 2023-12-04 | 16,160.00 | 17,640.00 | 16,100.00 | 17,000.00 | 15,541.24 | 509,294 |
| 2023-12-01 | 16,320.00 | 16,440.00 | 16,120.00 | 16,220.00 | 14,828.17 | 37,881 |
| 2023-11-30 | 16,450.00 | 16,510.00 | 16,230.00 | 16,230.00 | 14,837.31 | 48,631 |
| 2023-11-29 | 16,490.00 | 16,650.00 | 16,330.00 | 16,510.00 | 15,093.29 | 23,297 |
| 2023-11-28 | 16,400.00 | 16,770.00 | 16,220.00 | 16,530.00 | 15,111.57 | 58,518 |
| 2023-11-27 | 16,630.00 | 16,830.00 | 16,470.00 | 16,490.00 | 15,075.00 | 45,761 |
| 2023-11-24 | 16,600.00 | 16,700.00 | 16,330.00 | 16,610.00 | 15,184.71 | 31,878 |
| 2023-11-23 | 16,590.00 | 16,630.00 | 16,270.00 | 16,600.00 | 15,175.56 | 34,501 |
| 2023-11-22 | 16,380.00 | 16,580.00 | 16,210.00 | 16,420.00 | 15,011.01 | 27,342 |
| 2023-11-21 | 16,150.00 | 16,480.00 | 16,150.00 | 16,370.00 | 14,965.30 | 25,554 |
| 2023-11-20 | 16,080.00 | 16,250.00 | 15,960.00 | 16,150.00 | 14,764.18 | 31,329 |
| 2023-11-17 | 16,400.00 | 16,400.00 | 15,990.00 | 16,080.00 | 14,700.18 | 41,308 |
| 2023-11-16 | 15,990.00 | 16,360.00 | 15,940.00 | 16,310.00 | 14,910.45 | 39,992 |
| 2023-11-15 | 16,040.00 | 16,250.00 | 15,990.00 | 16,020.00 | 14,645.33 | 88,843 |
| 2023-11-14 | 16,230.00 | 16,300.00 | 15,860.00 | 16,030.00 | 14,654.47 | 86,943 |
| 2023-11-13 | 18,500.00 | 18,560.00 | 16,060.00 | 16,230.00 | 14,837.31 | 348,941 |
| 2023-11-10 | 18,520.00 | 18,850.00 | 18,400.00 | 18,740.00 | 17,131.93 | 42,720 |
| 2023-11-09 | 18,810.00 | 18,830.00 | 18,450.00 | 18,520.00 | 16,930.81 | 22,740 |
| 2023-11-08 | 18,600.00 | 18,870.00 | 18,440.00 | 18,640.00 | 17,040.51 | 25,609 |
| 2023-11-07 | 18,530.00 | 18,910.00 | 18,100.00 | 18,600.00 | 17,003.94 | 37,589 |
| 2023-11-06 | 19,000.00 | 19,000.00 | 18,380.00 | 18,530.00 | 16,939.95 | 55,024 |
| 2023-11-03 | 19,220.00 | 19,300.00 | 18,580.00 | 18,700.00 | 17,095.36 | 45,568 |
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.