Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 16,210.00 | 16,400.00 | 16,210.00 | 16,290.00 | 14,892.16 | 8,987 |
| 2023-05-04 | 16,200.00 | 16,200.00 | 15,840.00 | 16,170.00 | 14,782.46 | 20,182 |
| 2023-05-03 | 16,170.00 | 16,450.00 | 16,170.00 | 16,190.00 | 14,800.75 | 18,177 |
| 2023-05-02 | 16,200.00 | 16,600.00 | 16,150.00 | 16,360.00 | 14,956.16 | 47,039 |
| 2023-04-28 | 16,100.00 | 16,300.00 | 15,970.00 | 16,090.00 | 14,709.33 | 42,299 |
| 2023-04-27 | 16,410.00 | 16,710.00 | 16,130.00 | 16,260.00 | 14,864.74 | 26,187 |
| 2023-04-26 | 16,280.00 | 16,840.00 | 16,230.00 | 16,500.00 | 15,084.14 | 56,809 |
| 2023-04-25 | 16,640.00 | 16,640.00 | 16,030.00 | 16,280.00 | 14,883.02 | 43,683 |
| 2023-04-24 | 16,520.00 | 16,850.00 | 16,400.00 | 16,420.00 | 15,011.01 | 76,495 |
| 2023-04-21 | 16,960.00 | 16,960.00 | 16,320.00 | 16,350.00 | 14,947.02 | 50,760 |
| 2023-04-20 | 17,010.00 | 17,190.00 | 16,700.00 | 16,760.00 | 15,321.83 | 47,184 |
| 2023-04-19 | 17,300.00 | 17,540.00 | 17,150.00 | 17,200.00 | 15,724.08 | 31,475 |
| 2023-04-18 | 17,010.00 | 17,100.00 | 16,900.00 | 17,100.00 | 15,632.66 | 36,877 |
| 2023-04-17 | 17,420.00 | 17,420.00 | 17,050.00 | 17,090.00 | 15,623.52 | 39,869 |
| 2023-04-14 | 17,740.00 | 17,740.00 | 17,410.00 | 17,420.00 | 15,925.20 | 54,804 |
| 2023-04-13 | 17,890.00 | 17,890.00 | 17,670.00 | 17,670.00 | 16,153.75 | 26,173 |
| 2023-04-12 | 17,840.00 | 17,970.00 | 17,720.00 | 17,840.00 | 16,309.16 | 27,467 |
| 2023-04-11 | 18,070.00 | 18,100.00 | 17,770.00 | 17,830.00 | 16,300.02 | 46,943 |
| 2023-04-10 | 18,170.00 | 18,170.00 | 17,690.00 | 17,950.00 | 16,409.72 | 63,848 |
| 2023-04-07 | 18,200.00 | 18,440.00 | 18,120.00 | 18,170.00 | 16,610.84 | 37,726 |
| 2023-04-06 | 18,450.00 | 18,570.00 | 18,050.00 | 18,200.00 | 16,638.27 | 53,714 |
| 2023-04-05 | 17,790.00 | 18,480.00 | 17,790.00 | 18,430.00 | 16,848.53 | 82,033 |
| 2023-04-04 | 18,040.00 | 18,290.00 | 17,750.00 | 17,770.00 | 16,245.17 | 43,283 |
| 2023-04-03 | 18,250.00 | 18,280.00 | 17,750.00 | 18,200.00 | 16,638.27 | 72,695 |
| 2023-03-31 | 17,890.00 | 18,250.00 | 17,610.00 | 17,970.00 | 16,428.00 | 117,488 |
| 2023-03-30 | 17,070.00 | 18,150.00 | 17,040.00 | 17,860.00 | 16,327.44 | 251,339 |
| 2023-03-29 | 17,780.00 | 17,780.00 | 16,530.00 | 16,870.00 | 15,422.39 | 195,570 |
| 2023-03-28 | 17,520.00 | 17,970.00 | 17,450.00 | 17,920.00 | 16,382.29 | 53,504 |
| 2023-03-27 | 17,790.00 | 17,940.00 | 17,210.00 | 17,520.00 | 16,016.62 | 48,855 |
| 2023-03-24 | 17,500.00 | 17,960.00 | 17,500.00 | 17,710.00 | 16,190.31 | 52,782 |
| 2023-03-23 | 17,400.00 | 17,960.00 | 17,400.00 | 17,540.00 | 16,034.90 | 38,168 |
| 2023-03-22 | 17,830.00 | 17,840.00 | 17,510.00 | 17,540.00 | 16,034.90 | 33,183 |
| 2023-03-21 | 17,450.00 | 17,930.00 | 17,430.00 | 17,660.00 | 16,144.61 | 36,196 |
| 2023-03-20 | 17,220.00 | 17,950.00 | 17,220.00 | 17,430.00 | 15,934.34 | 47,040 |
| 2023-03-17 | 16,940.00 | 17,480.00 | 16,810.00 | 17,220.00 | 15,742.36 | 38,309 |
| 2023-03-16 | 17,090.00 | 17,090.00 | 16,500.00 | 16,690.00 | 15,257.84 | 46,223 |
| 2023-03-15 | 16,970.00 | 17,450.00 | 16,760.00 | 17,150.00 | 15,678.37 | 123,214 |
| 2023-03-14 | 16,560.00 | 21,650.00 | 16,030.00 | 16,600.00 | 15,175.56 | 540,497 |
| 2023-03-13 | 16,040.00 | 16,700.00 | 16,040.00 | 16,670.00 | 15,239.56 | 73,786 |
| 2023-03-10 | 17,370.00 | 17,370.00 | 16,770.00 | 16,780.00 | 15,340.12 | 52,131 |
| 2023-03-09 | 17,650.00 | 17,800.00 | 17,330.00 | 17,370.00 | 15,879.49 | 33,349 |
| 2023-03-08 | 17,850.00 | 17,860.00 | 17,490.00 | 17,650.00 | 16,135.46 | 36,134 |
| 2023-03-07 | 18,240.00 | 18,240.00 | 17,700.00 | 17,850.00 | 16,318.30 | 31,467 |
| 2023-03-06 | 17,760.00 | 18,180.00 | 17,500.00 | 18,030.00 | 16,482.86 | 35,157 |
| 2023-03-03 | 17,710.00 | 17,720.00 | 17,450.00 | 17,510.00 | 16,007.48 | 36,892 |
| 2023-03-02 | 18,060.00 | 18,070.00 | 17,630.00 | 17,700.00 | 16,181.17 | 30,309 |
| 2023-02-28 | 17,850.00 | 18,120.00 | 17,800.00 | 18,050.00 | 16,501.14 | 27,271 |
| 2023-02-27 | 18,170.00 | 18,480.00 | 17,770.00 | 17,850.00 | 16,318.30 | 70,080 |
| 2023-02-24 | 18,720.00 | 18,860.00 | 18,350.00 | 18,480.00 | 16,894.24 | 31,785 |
| 2023-02-23 | 18,700.00 | 18,970.00 | 18,570.00 | 18,720.00 | 17,113.65 | 27,807 |
| 2023-02-22 | 18,810.00 | 18,980.00 | 18,600.00 | 18,700.00 | 17,095.36 | 64,007 |
| 2023-02-21 | 20,000.00 | 20,050.00 | 18,910.00 | 19,040.00 | 17,406.19 | 114,775 |
| 2023-02-20 | 19,470.00 | 19,470.00 | 18,990.00 | 19,240.00 | 17,589.03 | 39,061 |
| 2023-02-17 | 19,040.00 | 19,500.00 | 19,040.00 | 19,110.00 | 17,470.18 | 42,002 |
| 2023-02-16 | 18,980.00 | 19,600.00 | 18,770.00 | 19,600.00 | 17,918.13 | 55,761 |
| 2023-02-15 | 18,990.00 | 19,400.00 | 18,680.00 | 18,710.00 | 17,104.51 | 44,997 |
| 2023-02-14 | 19,050.00 | 19,330.00 | 18,880.00 | 19,050.00 | 17,415.33 | 49,744 |
| 2023-02-13 | 19,530.00 | 19,540.00 | 18,850.00 | 19,040.00 | 17,406.19 | 73,047 |
| 2023-02-10 | 20,350.00 | 20,450.00 | 19,440.00 | 19,540.00 | 17,863.28 | 90,026 |
| 2023-02-09 | 19,800.00 | 20,650.00 | 19,620.00 | 20,350.00 | 18,603.78 | 180,109 |
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.