Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 19,800.00 | 20,650.00 | 19,620.00 | 20,350.00 | 18,603.78 | 180,109 |
| 2023-02-08 | 19,850.00 | 20,550.00 | 19,420.00 | 19,550.00 | 17,872.43 | 281,135 |
| 2023-02-07 | 19,860.00 | 20,800.00 | 19,580.00 | 20,150.00 | 18,420.94 | 340,780 |
| 2023-02-06 | 19,610.00 | 20,100.00 | 19,110.00 | 19,920.00 | 18,210.68 | 232,730 |
| 2023-02-03 | 18,760.00 | 19,610.00 | 18,650.00 | 19,420.00 | 17,753.58 | 210,137 |
| 2023-02-02 | 18,180.00 | 18,830.00 | 18,070.00 | 18,760.00 | 17,150.21 | 94,620 |
| 2023-02-01 | 17,750.00 | 18,160.00 | 17,710.00 | 18,050.00 | 16,501.14 | 44,839 |
| 2023-01-31 | 18,200.00 | 18,250.00 | 17,610.00 | 17,750.00 | 16,226.88 | 89,259 |
| 2023-01-30 | 18,600.00 | 18,640.00 | 18,010.00 | 18,220.00 | 16,656.55 | 27,604 |
| 2023-01-27 | 18,350.00 | 18,600.00 | 18,130.00 | 18,400.00 | 16,821.11 | 32,331 |
| 2023-01-26 | 18,250.00 | 18,380.00 | 17,850.00 | 18,230.00 | 16,665.69 | 42,048 |
| 2023-01-25 | 18,050.00 | 18,400.00 | 17,800.00 | 18,250.00 | 16,683.98 | 73,938 |
| 2023-01-20 | 17,900.00 | 18,200.00 | 17,600.00 | 17,750.00 | 16,226.88 | 31,732 |
| 2023-01-19 | 17,350.00 | 18,100.00 | 17,200.00 | 17,800.00 | 16,272.59 | 49,826 |
| 2023-01-18 | 17,700.00 | 17,850.00 | 17,400.00 | 17,400.00 | 15,906.92 | 26,923 |
| 2023-01-17 | 17,650.00 | 17,950.00 | 17,550.00 | 17,700.00 | 16,181.17 | 47,879 |
| 2023-01-16 | 17,650.00 | 17,650.00 | 17,350.00 | 17,550.00 | 16,044.04 | 57,547 |
| 2023-01-13 | 17,550.00 | 17,800.00 | 17,400.00 | 17,450.00 | 15,952.63 | 47,431 |
| 2023-01-12 | 17,000.00 | 19,450.00 | 16,600.00 | 17,600.00 | 16,089.75 | 625,544 |
| 2023-01-11 | 16,750.00 | 17,000.00 | 16,600.00 | 16,850.00 | 15,404.11 | 39,639 |
| 2023-01-10 | 16,900.00 | 17,100.00 | 16,600.00 | 16,750.00 | 15,312.69 | 34,827 |
| 2023-01-09 | 16,850.00 | 17,000.00 | 16,750.00 | 16,850.00 | 15,404.11 | 29,305 |
| 2023-01-06 | 16,650.00 | 17,000.00 | 16,450.00 | 16,800.00 | 15,358.40 | 30,225 |
| 2023-01-05 | 16,550.00 | 16,650.00 | 16,400.00 | 16,650.00 | 15,221.27 | 17,701 |
| 2023-01-04 | 15,950.00 | 16,600.00 | 15,750.00 | 16,550.00 | 15,129.85 | 26,859 |
| 2023-01-03 | 15,900.00 | 16,300.00 | 15,900.00 | 16,150.00 | 14,764.18 | 23,077 |
| 2023-01-02 | 16,100.00 | 16,600.00 | 15,900.00 | 16,100.00 | 14,718.47 | 41,873 |
| 2022-12-29 | 16,950.00 | 17,000.00 | 16,250.00 | 16,300.00 | 14,901.31 | 53,885 |
| 2022-12-28 | 16,700.00 | 17,000.00 | 16,500.00 | 16,950.00 | 15,495.53 | 42,161 |
| 2022-12-27 | 17,150.00 | 17,250.00 | 16,700.00 | 16,850.00 | 15,404.11 | 77,293 |
| 2022-12-26 | 17,050.00 | 17,200.00 | 16,550.00 | 16,900.00 | 15,449.82 | 57,663 |
| 2022-12-23 | 18,000.00 | 18,000.00 | 16,850.00 | 16,900.00 | 15,449.82 | 88,268 |
| 2022-12-22 | 17,950.00 | 18,100.00 | 17,700.00 | 17,900.00 | 16,364.01 | 42,250 |
| 2022-12-21 | 18,050.00 | 18,100.00 | 17,900.00 | 17,950.00 | 16,409.72 | 20,509 |
| 2022-12-20 | 18,500.00 | 18,550.00 | 17,900.00 | 17,950.00 | 16,409.72 | 68,159 |
| 2022-12-19 | 18,350.00 | 18,500.00 | 18,000.00 | 18,500.00 | 16,912.53 | 33,562 |
| 2022-12-16 | 18,550.00 | 18,650.00 | 18,200.00 | 18,450.00 | 16,866.82 | 48,040 |
| 2022-12-15 | 18,750.00 | 19,150.00 | 18,600.00 | 18,750.00 | 17,141.07 | 84,734 |
| 2022-12-14 | 17,650.00 | 20,250.00 | 17,500.00 | 18,750.00 | 17,141.07 | 629,421 |
| 2022-12-13 | 17,800.00 | 17,850.00 | 17,200.00 | 17,600.00 | 16,089.75 | 63,261 |
| 2022-12-12 | 18,200.00 | 18,300.00 | 17,800.00 | 17,850.00 | 16,318.30 | 83,103 |
| 2022-12-09 | 18,750.00 | 19,100.00 | 18,100.00 | 18,400.00 | 16,821.11 | 163,808 |
| 2022-12-08 | 18,700.00 | 19,000.00 | 18,250.00 | 19,000.00 | 17,369.62 | 405,591 |
| 2022-12-07 | 17,600.00 | 18,850.00 | 17,600.00 | 18,700.00 | 17,095.36 | 199,548 |
| 2022-12-06 | 17,500.00 | 18,250.00 | 17,400.00 | 17,600.00 | 16,089.75 | 88,401 |
| 2022-12-05 | 17,250.00 | 17,900.00 | 17,250.00 | 17,750.00 | 16,226.88 | 78,133 |
| 2022-12-02 | 17,600.00 | 17,600.00 | 17,200.00 | 17,250.00 | 15,769.79 | 57,361 |
| 2022-12-01 | 17,650.00 | 17,950.00 | 17,400.00 | 17,650.00 | 16,135.46 | 121,209 |
| 2022-11-30 | 17,350.00 | 17,500.00 | 17,150.00 | 17,350.00 | 15,861.21 | 42,798 |
| 2022-11-29 | 17,050.00 | 17,600.00 | 16,950.00 | 17,500.00 | 15,998.33 | 55,341 |
| 2022-11-28 | 17,100.00 | 17,100.00 | 16,850.00 | 17,000.00 | 15,541.24 | 54,320 |
| 2022-11-25 | 17,750.00 | 17,850.00 | 17,200.00 | 17,300.00 | 15,815.50 | 59,701 |
| 2022-11-24 | 17,250.00 | 17,800.00 | 17,200.00 | 17,700.00 | 16,181.17 | 51,619 |
| 2022-11-23 | 16,800.00 | 17,500.00 | 16,800.00 | 17,350.00 | 15,861.21 | 65,854 |
| 2022-11-22 | 17,100.00 | 17,100.00 | 16,500.00 | 16,750.00 | 15,312.69 | 77,185 |
| 2022-11-21 | 18,150.00 | 18,400.00 | 16,800.00 | 16,950.00 | 15,495.53 | 202,203 |
| 2022-11-18 | 17,650.00 | 19,200.00 | 17,550.00 | 18,300.00 | 16,729.69 | 445,624 |
| 2022-11-17 | 17,300.00 | 17,750.00 | 17,000.00 | 17,500.00 | 15,998.33 | 104,064 |
| 2022-11-16 | 17,600.00 | 17,600.00 | 17,050.00 | 17,350.00 | 15,861.21 | 93,802 |
| 2022-11-15 | 17,250.00 | 17,700.00 | 17,250.00 | 17,550.00 | 16,044.04 | 131,635 |
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.