Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 18,410.00 | 19,040.00 | 17,850.00 | 19,040.00 | 17,406.19 | 96,738 |
| 2023-11-01 | 18,000.00 | 18,380.00 | 17,890.00 | 18,000.00 | 16,455.43 | 13,797 |
| 2023-10-31 | 18,400.00 | 18,400.00 | 17,780.00 | 17,900.00 | 16,364.01 | 20,622 |
| 2023-10-30 | 18,390.00 | 18,390.00 | 18,000.00 | 18,090.00 | 16,537.71 | 22,987 |
| 2023-10-27 | 18,260.00 | 18,460.00 | 17,810.00 | 18,200.00 | 16,638.27 | 30,006 |
| 2023-10-26 | 18,380.00 | 18,380.00 | 18,020.00 | 18,100.00 | 16,546.85 | 25,239 |
| 2023-10-25 | 18,500.00 | 18,970.00 | 18,350.00 | 18,600.00 | 17,003.94 | 38,826 |
| 2023-10-24 | 18,140.00 | 18,480.00 | 17,600.00 | 18,480.00 | 16,894.24 | 39,483 |
| 2023-10-23 | 17,830.00 | 18,210.00 | 17,500.00 | 17,910.00 | 16,373.15 | 40,282 |
| 2023-10-20 | 17,780.00 | 17,980.00 | 17,170.00 | 17,850.00 | 16,318.30 | 64,320 |
| 2023-10-19 | 18,450.00 | 18,450.00 | 17,510.00 | 17,800.00 | 16,272.59 | 62,122 |
| 2023-10-18 | 18,800.00 | 18,950.00 | 18,280.00 | 18,360.00 | 16,784.54 | 30,968 |
| 2023-10-17 | 18,470.00 | 18,950.00 | 18,350.00 | 18,700.00 | 17,095.36 | 36,344 |
| 2023-10-16 | 19,100.00 | 19,100.00 | 17,690.00 | 18,380.00 | 16,802.82 | 130,599 |
| 2023-10-13 | 19,480.00 | 19,760.00 | 18,880.00 | 19,040.00 | 17,406.19 | 56,307 |
| 2023-10-12 | 19,940.00 | 20,100.00 | 19,410.00 | 19,480.00 | 17,808.43 | 84,288 |
| 2023-10-11 | 19,140.00 | 20,200.00 | 19,140.00 | 19,850.00 | 18,146.68 | 74,419 |
| 2023-10-10 | 19,410.00 | 19,830.00 | 18,750.00 | 18,900.00 | 17,278.20 | 81,722 |
| 2023-10-06 | 19,170.00 | 19,680.00 | 19,100.00 | 19,460.00 | 17,790.15 | 59,754 |
| 2023-10-05 | 19,530.00 | 19,930.00 | 19,110.00 | 19,180.00 | 17,534.17 | 92,649 |
| 2023-10-04 | 20,650.00 | 20,950.00 | 19,120.00 | 19,480.00 | 17,808.43 | 129,035 |
| 2023-09-27 | 20,800.00 | 21,750.00 | 20,350.00 | 20,750.00 | 18,969.45 | 178,073 |
| 2023-09-26 | 20,750.00 | 21,250.00 | 20,000.00 | 20,250.00 | 18,512.36 | 96,824 |
| 2023-09-25 | 21,200.00 | 21,600.00 | 20,300.00 | 20,650.00 | 18,878.03 | 129,029 |
| 2023-09-22 | 20,450.00 | 21,900.00 | 20,250.00 | 20,800.00 | 19,015.16 | 257,803 |
| 2023-09-21 | 21,550.00 | 22,300.00 | 20,350.00 | 20,750.00 | 18,969.45 | 258,152 |
| 2023-09-20 | 21,800.00 | 22,950.00 | 20,800.00 | 21,400.00 | 19,563.68 | 544,915 |
| 2023-09-19 | 18,530.00 | 21,900.00 | 18,530.00 | 21,750.00 | 19,883.64 | 1,226,967 |
| 2023-09-18 | 17,540.00 | 18,670.00 | 17,530.00 | 18,520.00 | 16,930.81 | 114,693 |
| 2023-09-15 | 18,000.00 | 18,240.00 | 16,970.00 | 17,740.00 | 16,217.74 | 44,276 |
| 2023-09-14 | 18,030.00 | 18,280.00 | 17,810.00 | 18,150.00 | 16,592.56 | 47,847 |
| 2023-09-13 | 17,940.00 | 18,040.00 | 17,570.00 | 18,010.00 | 16,464.57 | 41,155 |
| 2023-09-12 | 17,220.00 | 17,970.00 | 17,220.00 | 17,940.00 | 16,400.58 | 99,053 |
| 2023-09-11 | 17,390.00 | 17,420.00 | 17,130.00 | 17,190.00 | 15,714.94 | 47,933 |
| 2023-09-08 | 16,680.00 | 17,140.00 | 16,520.00 | 17,000.00 | 15,541.24 | 16,719 |
| 2023-09-07 | 16,680.00 | 16,920.00 | 16,480.00 | 16,680.00 | 15,248.70 | 16,372 |
| 2023-09-06 | 16,940.00 | 17,080.00 | 16,610.00 | 16,690.00 | 15,257.84 | 16,149 |
| 2023-09-05 | 17,080.00 | 17,100.00 | 16,580.00 | 16,940.00 | 15,486.39 | 21,724 |
| 2023-09-04 | 16,980.00 | 17,120.00 | 16,700.00 | 16,880.00 | 15,431.54 | 28,238 |
| 2023-09-01 | 16,600.00 | 17,180.00 | 16,400.00 | 16,890.00 | 15,440.68 | 69,111 |
| 2023-08-31 | 16,490.00 | 16,600.00 | 16,380.00 | 16,600.00 | 15,175.56 | 17,660 |
| 2023-08-30 | 16,450.00 | 16,480.00 | 16,220.00 | 16,440.00 | 15,029.29 | 24,122 |
| 2023-08-29 | 15,900.00 | 16,400.00 | 15,900.00 | 16,300.00 | 14,901.31 | 25,062 |
| 2023-08-28 | 15,930.00 | 16,100.00 | 15,900.00 | 16,000.00 | 14,627.05 | 6,574 |
| 2023-08-25 | 16,020.00 | 16,050.00 | 15,860.00 | 16,020.00 | 14,645.33 | 26,138 |
| 2023-08-24 | 16,070.00 | 16,070.00 | 15,900.00 | 16,030.00 | 14,654.47 | 21,370 |
| 2023-08-23 | 16,140.00 | 16,140.00 | 15,800.00 | 16,010.00 | 14,636.19 | 8,208 |
| 2023-08-22 | 16,230.00 | 16,230.00 | 15,850.00 | 15,990.00 | 14,617.91 | 7,553 |
| 2023-08-21 | 16,000.00 | 16,190.00 | 15,930.00 | 15,960.00 | 14,590.48 | 15,865 |
| 2023-08-18 | 15,820.00 | 16,090.00 | 15,810.00 | 16,030.00 | 14,654.47 | 10,368 |
| 2023-08-17 | 15,740.00 | 16,090.00 | 15,610.00 | 16,090.00 | 14,709.33 | 27,478 |
| 2023-08-16 | 16,100.00 | 16,140.00 | 15,740.00 | 15,880.00 | 14,517.35 | 29,160 |
| 2023-08-14 | 16,480.00 | 16,480.00 | 16,090.00 | 16,150.00 | 14,764.18 | 12,360 |
| 2023-08-11 | 16,700.00 | 16,920.00 | 16,400.00 | 16,480.00 | 15,065.86 | 26,149 |
| 2023-08-10 | 16,170.00 | 16,800.00 | 16,040.00 | 16,700.00 | 15,266.98 | 33,379 |
| 2023-08-09 | 16,230.00 | 16,290.00 | 15,760.00 | 16,170.00 | 14,782.46 | 30,466 |
| 2023-08-08 | 16,510.00 | 16,700.00 | 16,070.00 | 16,150.00 | 14,764.18 | 29,356 |
| 2023-08-07 | 16,120.00 | 16,970.00 | 16,040.00 | 16,480.00 | 15,065.86 | 75,013 |
| 2023-08-04 | 15,650.00 | 16,400.00 | 15,570.00 | 16,170.00 | 14,782.46 | 43,062 |
| 2023-08-03 | 15,650.00 | 15,990.00 | 15,250.00 | 15,860.00 | 14,499.06 | 22,511 |
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.