Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,800.00 | 15,880.00 | 15,480.00 | 15,650.00 | 14,307.08 | 17,013 |
| 2023-08-01 | 15,570.00 | 15,800.00 | 15,470.00 | 15,800.00 | 14,444.21 | 15,203 |
| 2023-07-31 | 15,850.00 | 15,850.00 | 15,390.00 | 15,570.00 | 14,233.95 | 19,596 |
| 2023-07-28 | 15,450.00 | 15,960.00 | 15,280.00 | 15,780.00 | 14,425.93 | 38,278 |
| 2023-07-27 | 14,900.00 | 15,560.00 | 14,890.00 | 15,430.00 | 14,105.96 | 52,427 |
| 2023-07-26 | 15,880.00 | 15,880.00 | 14,640.00 | 14,870.00 | 13,594.01 | 144,543 |
| 2023-07-25 | 16,310.00 | 16,320.00 | 15,720.00 | 15,920.00 | 14,553.91 | 51,855 |
| 2023-07-24 | 15,720.00 | 16,510.00 | 15,640.00 | 16,280.00 | 14,883.02 | 106,056 |
| 2023-07-21 | 15,700.00 | 15,700.00 | 15,400.00 | 15,580.00 | 14,243.09 | 28,483 |
| 2023-07-20 | 15,890.00 | 16,080.00 | 15,680.00 | 15,700.00 | 14,352.79 | 25,445 |
| 2023-07-19 | 16,240.00 | 16,330.00 | 15,850.00 | 15,910.00 | 14,544.77 | 27,549 |
| 2023-07-18 | 16,440.00 | 16,550.00 | 16,010.00 | 16,080.00 | 14,700.18 | 36,514 |
| 2023-07-17 | 16,500.00 | 16,500.00 | 16,250.00 | 16,440.00 | 15,029.29 | 18,469 |
| 2023-07-14 | 16,590.00 | 16,720.00 | 16,340.00 | 16,500.00 | 15,084.14 | 14,500 |
| 2023-07-13 | 16,410.00 | 16,630.00 | 16,370.00 | 16,590.00 | 15,166.42 | 16,078 |
| 2023-07-12 | 16,450.00 | 16,700.00 | 16,330.00 | 16,410.00 | 15,001.87 | 13,221 |
| 2023-07-11 | 16,320.00 | 16,480.00 | 16,310.00 | 16,410.00 | 15,001.87 | 12,991 |
| 2023-07-10 | 16,530.00 | 16,770.00 | 16,230.00 | 16,360.00 | 14,956.16 | 15,619 |
| 2023-07-07 | 16,450.00 | 16,980.00 | 16,240.00 | 16,530.00 | 15,111.57 | 26,939 |
| 2023-07-06 | 17,090.00 | 17,300.00 | 16,620.00 | 16,620.00 | 15,193.85 | 43,292 |
| 2023-07-05 | 17,600.00 | 17,600.00 | 17,120.00 | 17,250.00 | 15,769.79 | 24,558 |
| 2023-07-04 | 17,550.00 | 17,590.00 | 17,270.00 | 17,450.00 | 15,952.63 | 16,339 |
| 2023-07-03 | 17,300.00 | 17,590.00 | 17,110.00 | 17,550.00 | 16,044.04 | 41,269 |
| 2023-06-30 | 17,370.00 | 17,560.00 | 16,900.00 | 17,130.00 | 15,660.08 | 43,565 |
| 2023-06-29 | 17,760.00 | 17,960.00 | 17,200.00 | 17,370.00 | 15,879.49 | 53,363 |
| 2023-06-28 | 17,490.00 | 17,670.00 | 17,230.00 | 17,550.00 | 16,044.04 | 35,954 |
| 2023-06-27 | 17,720.00 | 17,720.00 | 17,300.00 | 17,450.00 | 15,952.63 | 31,665 |
| 2023-06-26 | 17,660.00 | 17,740.00 | 17,290.00 | 17,600.00 | 16,089.75 | 22,672 |
| 2023-06-23 | 17,480.00 | 17,810.00 | 17,270.00 | 17,490.00 | 15,989.19 | 31,698 |
| 2023-06-22 | 17,460.00 | 17,690.00 | 17,250.00 | 17,460.00 | 15,961.77 | 27,542 |
| 2023-06-21 | 17,660.00 | 17,840.00 | 17,300.00 | 17,380.00 | 15,888.63 | 30,434 |
| 2023-06-20 | 17,320.00 | 17,960.00 | 17,120.00 | 17,810.00 | 16,281.73 | 60,843 |
| 2023-06-19 | 17,800.00 | 17,800.00 | 17,130.00 | 17,320.00 | 15,833.78 | 49,034 |
| 2023-06-16 | 17,430.00 | 17,640.00 | 17,200.00 | 17,530.00 | 16,025.76 | 28,038 |
| 2023-06-15 | 17,430.00 | 17,560.00 | 17,130.00 | 17,280.00 | 15,797.21 | 23,064 |
| 2023-06-14 | 17,500.00 | 17,730.00 | 17,100.00 | 17,250.00 | 15,769.79 | 38,765 |
| 2023-06-13 | 17,700.00 | 17,950.00 | 17,470.00 | 17,490.00 | 15,989.19 | 88,143 |
| 2023-06-12 | 17,100.00 | 17,770.00 | 17,050.00 | 17,550.00 | 16,044.04 | 207,524 |
| 2023-06-09 | 16,600.00 | 16,930.00 | 16,600.00 | 16,700.00 | 15,266.98 | 32,261 |
| 2023-06-08 | 16,820.00 | 16,820.00 | 16,530.00 | 16,680.00 | 15,248.70 | 13,995 |
| 2023-06-07 | 16,940.00 | 16,960.00 | 16,640.00 | 16,700.00 | 15,266.98 | 25,002 |
| 2023-06-05 | 16,770.00 | 17,080.00 | 16,770.00 | 16,960.00 | 15,504.67 | 24,568 |
| 2023-06-02 | 17,010.00 | 17,010.00 | 16,730.00 | 16,900.00 | 15,449.82 | 26,438 |
| 2023-06-01 | 17,100.00 | 17,140.00 | 16,910.00 | 16,910.00 | 15,458.96 | 19,650 |
| 2023-05-31 | 17,030.00 | 17,240.00 | 16,980.00 | 17,100.00 | 15,632.66 | 30,703 |
| 2023-05-30 | 16,900.00 | 17,070.00 | 16,730.00 | 17,030.00 | 15,568.67 | 20,772 |
| 2023-05-26 | 16,730.00 | 17,120.00 | 16,600.00 | 16,820.00 | 15,376.69 | 28,081 |
| 2023-05-25 | 16,950.00 | 16,980.00 | 16,500.00 | 16,730.00 | 15,294.41 | 33,362 |
| 2023-05-24 | 16,910.00 | 17,000.00 | 16,820.00 | 16,890.00 | 15,440.68 | 19,241 |
| 2023-05-23 | 17,080.00 | 17,180.00 | 16,930.00 | 17,000.00 | 15,541.24 | 9,234 |
| 2023-05-22 | 17,150.00 | 17,230.00 | 16,870.00 | 17,080.00 | 15,614.37 | 19,127 |
| 2023-05-19 | 16,940.00 | 17,210.00 | 16,820.00 | 17,080.00 | 15,614.37 | 44,342 |
| 2023-05-18 | 16,520.00 | 16,880.00 | 16,520.00 | 16,780.00 | 15,340.12 | 24,469 |
| 2023-05-17 | 16,120.00 | 16,500.00 | 16,120.00 | 16,500.00 | 15,084.14 | 15,829 |
| 2023-05-16 | 16,370.00 | 16,550.00 | 16,090.00 | 16,340.00 | 14,937.87 | 34,879 |
| 2023-05-15 | 16,280.00 | 16,560.00 | 16,280.00 | 16,430.00 | 15,020.15 | 21,561 |
| 2023-05-12 | 16,150.00 | 16,390.00 | 16,150.00 | 16,360.00 | 14,956.16 | 9,895 |
| 2023-05-11 | 16,100.00 | 16,470.00 | 16,100.00 | 16,300.00 | 14,901.31 | 20,289 |
| 2023-05-10 | 16,010.00 | 16,190.00 | 16,010.00 | 16,070.00 | 14,691.04 | 11,395 |
| 2023-05-09 | 16,470.00 | 16,470.00 | 15,970.00 | 16,160.00 | 14,773.32 | 15,649 |
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.