Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 39,400.00 | 41,100.00 | 38,500.00 | 40,200.00 | 40,200.00 | 35,173 |
| 2026-07-20 | 41,000.00 | 41,150.00 | 39,250.00 | 39,400.00 | 39,400.00 | 33,513 |
| 2026-07-16 | 42,900.00 | 42,950.00 | 41,000.00 | 41,150.00 | 41,150.00 | 22,388 |
| 2026-07-15 | 42,000.00 | 43,200.00 | 42,000.00 | 42,900.00 | 42,900.00 | 30,590 |
| 2026-07-14 | 41,150.00 | 42,500.00 | 40,250.00 | 41,650.00 | 40,850.00 | 59,903 |
| 2026-07-13 | 44,550.00 | 45,500.00 | 41,500.00 | 41,650.00 | 40,850.00 | 57,600 |
| 2026-07-10 | 41,150.00 | 45,450.00 | 41,150.00 | 44,900.00 | 44,037.58 | 59,467 |
| 2026-07-09 | 40,050.00 | 42,750.00 | 40,000.00 | 40,650.00 | 39,869.21 | 173,329 |
| 2026-07-08 | 43,550.00 | 44,750.00 | 41,500.00 | 41,850.00 | 41,046.16 | 99,189 |
| 2026-07-07 | 45,200.00 | 47,750.00 | 43,250.00 | 44,900.00 | 44,037.58 | 58,874 |
| 2026-07-06 | 46,500.00 | 47,500.00 | 45,800.00 | 45,900.00 | 45,018.37 | 63,984 |
| 2026-07-03 | 47,900.00 | 47,950.00 | 44,900.00 | 47,050.00 | 46,146.28 | 53,887 |
| 2026-07-02 | 45,600.00 | 48,800.00 | 44,750.00 | 46,400.00 | 45,508.76 | 111,608 |
| 2026-07-01 | 46,150.00 | 47,700.00 | 45,350.00 | 45,500.00 | 44,626.05 | 74,266 |
| 2026-06-30 | 42,950.00 | 47,200.00 | 42,950.00 | 45,650.00 | 44,773.17 | 159,117 |
| 2026-06-29 | 40,050.00 | 43,950.00 | 40,050.00 | 43,800.00 | 42,958.70 | 82,673 |
| 2026-06-26 | 39,450.00 | 40,300.00 | 37,600.00 | 39,450.00 | 38,692.26 | 83,786 |
| 2026-06-25 | 40,550.00 | 41,150.00 | 39,250.00 | 39,450.00 | 38,692.26 | 61,482 |
| 2026-06-24 | 40,000.00 | 41,850.00 | 39,500.00 | 40,650.00 | 39,869.21 | 75,764 |
| 2026-06-23 | 43,450.00 | 43,800.00 | 40,850.00 | 41,000.00 | 40,212.49 | 71,405 |
| 2026-06-22 | 44,000.00 | 45,050.00 | 43,000.00 | 43,450.00 | 42,615.43 | 47,722 |
| 2026-06-19 | 46,850.00 | 46,850.00 | 44,000.00 | 44,650.00 | 43,792.38 | 85,066 |
| 2026-06-18 | 48,250.00 | 48,450.00 | 46,500.00 | 46,550.00 | 45,655.88 | 58,091 |
| 2026-06-17 | 47,600.00 | 48,500.00 | 46,500.00 | 48,300.00 | 47,372.27 | 45,531 |
| 2026-06-16 | 49,350.00 | 49,850.00 | 47,400.00 | 47,400.00 | 46,489.56 | 69,102 |
| 2026-06-15 | 50,700.00 | 51,800.00 | 49,150.00 | 49,350.00 | 48,402.10 | 56,347 |
| 2026-06-12 | 51,800.00 | 52,000.00 | 49,000.00 | 49,950.00 | 48,990.58 | 67,860 |
| 2026-06-11 | 49,500.00 | 50,700.00 | 48,350.00 | 49,850.00 | 48,892.50 | 110,436 |
| 2026-06-10 | 49,600.00 | 52,500.00 | 49,000.00 | 49,900.00 | 48,941.54 | 94,793 |
| 2026-06-09 | 47,350.00 | 52,400.00 | 47,350.00 | 50,800.00 | 49,824.25 | 156,100 |
| 2026-06-08 | 45,300.00 | 49,000.00 | 45,300.00 | 46,600.00 | 45,704.92 | 141,992 |
| 2026-06-05 | 49,850.00 | 51,000.00 | 48,500.00 | 49,250.00 | 48,304.02 | 109,043 |
| 2026-06-04 | 53,300.00 | 54,000.00 | 49,500.00 | 50,100.00 | 49,137.70 | 220,739 |
| 2026-06-02 | 54,000.00 | 55,800.00 | 51,800.00 | 55,500.00 | 54,433.97 | 132,831 |
| 2026-06-01 | 55,100.00 | 56,000.00 | 53,100.00 | 54,700.00 | 53,649.34 | 69,610 |
| 2026-05-29 | 57,600.00 | 57,700.00 | 54,200.00 | 55,400.00 | 54,335.89 | 116,907 |
| 2026-05-28 | 56,400.00 | 57,700.00 | 54,500.00 | 57,300.00 | 56,199.40 | 113,908 |
| 2026-05-27 | 58,200.00 | 59,000.00 | 56,100.00 | 56,200.00 | 55,120.53 | 103,115 |
| 2026-05-26 | 60,500.00 | 61,800.00 | 57,800.00 | 58,700.00 | 57,572.51 | 150,612 |
| 2026-05-22 | 60,500.00 | 61,300.00 | 56,000.00 | 59,900.00 | 58,749.46 | 207,868 |
| 2026-05-21 | 62,000.00 | 65,800.00 | 59,600.00 | 60,400.00 | 59,239.86 | 175,702 |
| 2026-05-20 | 62,500.00 | 62,700.00 | 59,500.00 | 61,300.00 | 60,122.57 | 119,215 |
| 2026-05-19 | 62,100.00 | 65,000.00 | 60,200.00 | 63,700.00 | 62,476.47 | 182,800 |
| 2026-05-18 | 67,400.00 | 69,800.00 | 60,800.00 | 62,100.00 | 60,907.20 | 319,744 |
| 2026-05-15 | 62,000.00 | 72,500.00 | 59,700.00 | 70,000.00 | 68,655.46 | 900,725 |
| 2026-05-14 | 59,800.00 | 63,300.00 | 59,700.00 | 61,400.00 | 60,220.65 | 136,540 |
| 2026-05-13 | 59,500.00 | 60,400.00 | 58,200.00 | 59,600.00 | 58,455.22 | 94,596 |
| 2026-05-12 | 64,900.00 | 64,900.00 | 57,100.00 | 59,700.00 | 58,553.30 | 255,214 |
| 2026-05-11 | 59,300.00 | 65,100.00 | 57,300.00 | 62,500.00 | 61,299.52 | 281,069 |
| 2026-05-08 | 59,000.00 | 60,500.00 | 57,200.00 | 59,500.00 | 58,357.14 | 170,522 |
| 2026-05-07 | 60,100.00 | 64,800.00 | 57,100.00 | 58,100.00 | 56,984.03 | 304,513 |
| 2026-05-06 | 57,200.00 | 58,700.00 | 55,500.00 | 55,500.00 | 54,433.97 | 143,304 |
| 2026-05-04 | 56,000.00 | 57,300.00 | 55,500.00 | 55,700.00 | 54,630.13 | 69,263 |
| 2026-04-30 | 56,400.00 | 56,700.00 | 54,300.00 | 54,400.00 | 53,355.10 | 101,818 |
| 2026-04-29 | 56,800.00 | 56,900.00 | 55,300.00 | 55,700.00 | 54,630.13 | 61,156 |
| 2026-04-28 | 59,600.00 | 59,600.00 | 56,500.00 | 56,500.00 | 55,414.77 | 138,693 |
| 2026-04-27 | 60,200.00 | 61,000.00 | 58,900.00 | 59,100.00 | 57,964.83 | 110,338 |
| 2026-04-24 | 60,000.00 | 60,200.00 | 58,400.00 | 58,900.00 | 57,768.67 | 107,705 |
| 2026-04-23 | 62,200.00 | 62,200.00 | 58,600.00 | 60,000.00 | 58,847.54 | 102,378 |
| 2026-04-22 | 62,200.00 | 62,600.00 | 59,900.00 | 61,200.00 | 60,024.49 | 179,685 |
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.