Kona I Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	63,700.00	63,700.00	61,300.00	62,200.00	61,005.28	185,237
2026-04-20	66,400.00	67,100.00	63,300.00	63,700.00	62,476.47	121,946
2026-04-17	70,000.00	71,600.00	67,200.00	67,300.00	66,007.32	169,235
2026-04-16	61,300.00	71,400.00	60,500.00	71,100.00	69,734.33	480,758
2026-04-15	60,500.00	61,800.00	58,500.00	60,700.00	59,534.09	138,651
2026-04-14	62,000.00	62,100.00	59,400.00	59,700.00	58,553.30	72,355
2026-04-13	57,700.00	62,000.00	57,000.00	61,000.00	59,828.33	130,447
2026-04-10	56,200.00	60,400.00	55,600.00	58,900.00	57,768.67	113,016
2026-04-09	55,100.00	56,100.00	54,400.00	55,400.00	54,335.89	37,592
2026-04-08	54,700.00	56,300.00	54,400.00	55,400.00	54,335.89	91,189
2026-04-07	53,900.00	54,300.00	51,300.00	51,900.00	50,903.12	50,811
2026-04-06	55,200.00	56,500.00	52,700.00	53,400.00	52,374.31	78,906
2026-04-03	55,700.00	56,700.00	53,800.00	54,400.00	53,355.10	60,671
2026-04-02	57,000.00	57,400.00	54,000.00	55,000.00	53,943.58	95,406
2026-04-01	55,700.00	57,500.00	54,500.00	56,400.00	55,316.69	106,907
2026-03-31	52,400.00	58,600.00	51,700.00	54,500.00	53,453.18	171,959
2026-03-30	54,500.00	54,500.00	53,000.00	53,400.00	52,374.31	73,893
2026-03-27	55,700.00	56,700.00	53,800.00	56,200.00	55,120.53	70,741
2026-03-26	58,000.00	58,700.00	56,500.00	57,100.00	56,003.24	69,022
2026-03-25	57,700.00	60,500.00	56,500.00	57,500.00	56,395.56	147,350
2026-03-24	56,900.00	56,900.00	52,500.00	55,600.00	54,532.05	101,805
2026-03-23	56,800.00	57,000.00	52,800.00	54,200.00	53,158.94	178,107
2026-03-20	59,600.00	59,600.00	57,100.00	57,600.00	56,493.64	94,799
2026-03-19	58,500.00	61,500.00	58,100.00	58,500.00	57,376.35	99,290
2026-03-18	61,300.00	61,400.00	58,600.00	60,100.00	58,945.62	83,570
2026-03-17	67,100.00	67,900.00	59,200.00	59,600.00	58,455.22	247,456
2026-03-16	68,300.00	69,400.00	65,500.00	66,800.00	64,339.98	112,379
2026-03-13	65,000.00	71,400.00	64,000.00	66,500.00	64,051.02	235,801
2026-03-12	67,200.00	68,800.00	66,000.00	66,000.00	63,569.44	142,172
2026-03-11	70,800.00	72,300.00	67,100.00	68,500.00	65,977.37	240,140
2026-03-10	65,100.00	71,000.00	64,100.00	69,700.00	67,133.18	362,061
2026-03-09	59,900.00	61,000.00	57,700.00	60,200.00	57,983.03	88,514
2026-03-06	60,000.00	64,800.00	60,000.00	64,200.00	61,835.73	116,794
2026-03-05	59,400.00	64,000.00	58,600.00	61,400.00	59,138.84	170,603
2026-03-04	60,000.00	62,300.00	55,200.00	55,600.00	53,552.44	202,063
2026-03-03	64,800.00	69,400.00	63,100.00	63,100.00	60,776.23	135,070
2026-02-27	67,200.00	69,200.00	66,400.00	66,800.00	64,339.98	84,503
2026-02-26	71,200.00	72,500.00	67,700.00	68,200.00	65,688.42	201,762
2026-02-25	70,600.00	70,600.00	66,600.00	68,600.00	66,073.69	204,931
2026-02-24	70,200.00	72,200.00	69,000.00	69,500.00	66,940.54	181,539
2026-02-23	66,200.00	71,100.00	64,400.00	69,700.00	67,133.18	380,175
2026-02-20	61,000.00	65,100.00	59,900.00	64,600.00	62,220.99	200,317
2026-02-19	61,500.00	63,400.00	59,600.00	61,100.00	58,849.89	113,667
2026-02-13	59,600.00	60,700.00	58,000.00	60,000.00	57,790.40	78,732
2026-02-12	59,700.00	62,600.00	59,100.00	61,500.00	59,235.16	110,736
2026-02-11	60,200.00	62,700.00	58,900.00	59,300.00	57,116.18	69,431
2026-02-10	62,500.00	63,500.00	60,300.00	60,500.00	58,271.98	109,705
2026-02-09	56,900.00	64,300.00	56,900.00	63,200.00	60,872.55	283,012
2026-02-06	56,700.00	56,900.00	52,900.00	55,300.00	53,263.48	186,507
2026-02-05	59,100.00	60,300.00	58,100.00	58,500.00	56,345.64	122,859
2026-02-04	59,500.00	62,300.00	58,300.00	60,400.00	58,175.67	174,386
2026-02-03	59,300.00	60,700.00	58,400.00	60,300.00	58,079.35	111,898
2026-02-02	59,900.00	60,300.00	54,000.00	57,100.00	54,997.20	203,855
2026-01-30	62,800.00	65,200.00	60,700.00	61,500.00	59,235.16	224,574
2026-01-29	61,400.00	63,000.00	58,800.00	62,200.00	59,909.38	327,099
2026-01-28	56,600.00	64,100.00	55,000.00	63,100.00	60,776.23	776,501
2026-01-27	52,400.00	56,600.00	51,000.00	56,100.00	54,034.02	424,138
2026-01-26	53,100.00	53,500.00	49,550.00	52,700.00	50,759.23	428,785
2026-01-23	42,550.00	53,400.00	42,400.00	52,000.00	50,085.01	870,552
2026-01-22	42,400.00	42,800.00	41,900.00	42,400.00	40,838.55	53,477

← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.