Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 22,800.00 | 23,000.00 | 21,950.00 | 22,300.00 | 20,386.45 | 163,565 |
| 2022-05-18 | 23,750.00 | 24,300.00 | 23,150.00 | 23,450.00 | 21,437.77 | 92,156 |
| 2022-05-17 | 24,300.00 | 24,300.00 | 23,600.00 | 23,850.00 | 21,803.44 | 76,470 |
| 2022-05-16 | 25,150.00 | 25,400.00 | 24,200.00 | 24,250.00 | 22,169.12 | 82,839 |
| 2022-05-13 | 24,450.00 | 25,250.00 | 24,450.00 | 24,850.00 | 22,717.64 | 72,917 |
| 2022-05-12 | 25,750.00 | 25,750.00 | 24,500.00 | 24,500.00 | 22,397.67 | 124,349 |
| 2022-05-11 | 25,800.00 | 26,350.00 | 25,300.00 | 26,050.00 | 23,814.66 | 104,060 |
| 2022-05-10 | 25,700.00 | 26,500.00 | 25,050.00 | 26,000.00 | 23,768.95 | 136,260 |
| 2022-05-09 | 26,750.00 | 26,750.00 | 24,100.00 | 26,100.00 | 23,860.37 | 166,241 |
| 2022-05-06 | 26,250.00 | 26,700.00 | 26,000.00 | 26,400.00 | 24,134.63 | 86,518 |
| 2022-05-04 | 26,050.00 | 26,950.00 | 25,550.00 | 26,400.00 | 24,134.63 | 177,124 |
| 2022-05-03 | 24,650.00 | 26,300.00 | 24,300.00 | 25,800.00 | 23,586.12 | 217,291 |
| 2022-05-02 | 23,600.00 | 24,750.00 | 23,550.00 | 24,650.00 | 22,534.80 | 70,455 |
| 2022-04-29 | 23,700.00 | 24,350.00 | 23,550.00 | 24,050.00 | 21,986.28 | 60,590 |
| 2022-04-28 | 23,400.00 | 24,100.00 | 23,300.00 | 23,500.00 | 21,483.48 | 87,816 |
| 2022-04-27 | 23,750.00 | 23,800.00 | 23,000.00 | 23,350.00 | 21,346.35 | 117,457 |
| 2022-04-26 | 24,000.00 | 24,500.00 | 23,850.00 | 24,250.00 | 22,169.12 | 81,322 |
| 2022-04-25 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 21,849.15 | 93,890 |
| 2022-04-22 | 24,750.00 | 25,600.00 | 24,750.00 | 24,800.00 | 22,671.93 | 150,301 |
| 2022-04-21 | 24,500.00 | 25,500.00 | 24,350.00 | 25,150.00 | 22,991.89 | 138,961 |
| 2022-04-20 | 26,350.00 | 26,400.00 | 24,150.00 | 24,700.00 | 22,580.51 | 388,211 |
| 2022-04-19 | 23,150.00 | 27,650.00 | 23,150.00 | 26,500.00 | 24,226.05 | 982,065 |
| 2022-04-18 | 24,000.00 | 24,000.00 | 22,800.00 | 23,250.00 | 21,254.93 | 131,026 |
| 2022-04-15 | 25,300.00 | 25,350.00 | 23,750.00 | 23,950.00 | 21,894.86 | 397,083 |
| 2022-04-14 | 26,400.00 | 26,500.00 | 25,650.00 | 25,650.00 | 23,448.99 | 148,859 |
| 2022-04-13 | 26,150.00 | 26,500.00 | 25,800.00 | 26,400.00 | 24,134.63 | 172,272 |
| 2022-04-12 | 25,700.00 | 26,050.00 | 25,550.00 | 26,050.00 | 23,814.66 | 96,767 |
| 2022-04-11 | 26,150.00 | 26,150.00 | 25,650.00 | 25,950.00 | 23,723.24 | 132,189 |
| 2022-04-08 | 25,500.00 | 26,250.00 | 25,450.00 | 26,150.00 | 23,906.08 | 120,231 |
| 2022-04-07 | 25,300.00 | 25,800.00 | 24,900.00 | 25,600.00 | 23,403.28 | 118,413 |
| 2022-04-06 | 26,000.00 | 26,500.00 | 25,550.00 | 25,550.00 | 23,357.57 | 135,026 |
| 2022-04-05 | 26,000.00 | 26,350.00 | 25,700.00 | 26,250.00 | 23,997.50 | 116,216 |
| 2022-04-04 | 25,500.00 | 26,150.00 | 25,050.00 | 26,000.00 | 23,768.95 | 163,107 |
| 2022-04-01 | 25,400.00 | 25,650.00 | 24,850.00 | 25,600.00 | 23,403.28 | 212,709 |
| 2022-03-31 | 23,800.00 | 25,400.00 | 23,400.00 | 25,300.00 | 23,129.02 | 838,502 |
| 2022-03-30 | 21,950.00 | 22,550.00 | 21,950.00 | 22,550.00 | 20,615.00 | 93,817 |
| 2022-03-29 | 21,700.00 | 22,300.00 | 21,700.00 | 22,050.00 | 20,157.90 | 69,409 |
| 2022-03-28 | 22,150.00 | 22,150.00 | 21,650.00 | 21,650.00 | 19,792.23 | 75,145 |
| 2022-03-25 | 22,000.00 | 22,550.00 | 21,700.00 | 22,150.00 | 20,249.32 | 102,670 |
| 2022-03-24 | 22,200.00 | 22,200.00 | 21,650.00 | 21,750.00 | 19,883.64 | 94,946 |
| 2022-03-23 | 21,800.00 | 22,400.00 | 21,500.00 | 22,200.00 | 20,295.03 | 121,471 |
| 2022-03-22 | 21,550.00 | 21,800.00 | 21,250.00 | 21,500.00 | 19,655.10 | 71,922 |
| 2022-03-21 | 21,500.00 | 21,950.00 | 21,450.00 | 21,550.00 | 19,700.81 | 77,517 |
| 2022-03-18 | 21,450.00 | 21,500.00 | 20,950.00 | 21,350.00 | 19,517.97 | 78,163 |
| 2022-03-17 | 21,000.00 | 21,550.00 | 21,000.00 | 21,350.00 | 19,517.97 | 140,331 |
| 2022-03-16 | 20,200.00 | 20,850.00 | 20,200.00 | 20,800.00 | 19,015.16 | 108,768 |
| 2022-03-15 | 20,000.00 | 20,700.00 | 19,750.00 | 20,100.00 | 18,375.23 | 157,825 |
| 2022-03-14 | 20,700.00 | 21,000.00 | 20,200.00 | 20,300.00 | 18,558.07 | 189,117 |
| 2022-03-11 | 21,750.00 | 22,000.00 | 20,550.00 | 20,950.00 | 19,152.29 | 347,077 |
| 2022-03-10 | 21,150.00 | 22,650.00 | 20,500.00 | 21,600.00 | 19,746.52 | 794,166 |
| 2022-03-08 | 26,400.00 | 26,450.00 | 25,000.00 | 25,400.00 | 23,220.44 | 289,118 |
| 2022-03-07 | 25,600.00 | 26,950.00 | 25,400.00 | 26,700.00 | 24,408.89 | 311,726 |
| 2022-03-04 | 25,800.00 | 25,800.00 | 24,900.00 | 25,200.00 | 23,037.60 | 127,859 |
| 2022-03-03 | 26,250.00 | 27,000.00 | 25,050.00 | 25,800.00 | 23,586.12 | 417,986 |
| 2022-03-02 | 26,500.00 | 27,650.00 | 26,400.00 | 27,500.00 | 25,140.24 | 95,452 |
| 2022-02-28 | 25,550.00 | 27,750.00 | 25,500.00 | 26,750.00 | 24,454.60 | 258,046 |
| 2022-02-25 | 25,100.00 | 25,900.00 | 25,100.00 | 25,500.00 | 23,311.86 | 94,470 |
| 2022-02-24 | 25,100.00 | 25,250.00 | 24,500.00 | 24,700.00 | 22,580.51 | 106,191 |
| 2022-02-23 | 24,300.00 | 25,600.00 | 24,300.00 | 25,550.00 | 23,357.57 | 100,074 |
| 2022-02-22 | 24,350.00 | 24,600.00 | 24,150.00 | 24,200.00 | 22,123.41 | 113,794 |
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.