Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 50,500.00 | 51,600.00 | 50,000.00 | 50,200.00 | 48,351.30 | 138,336 |
| 2025-10-23 | 50,600.00 | 51,800.00 | 49,850.00 | 50,500.00 | 48,640.25 | 103,177 |
| 2025-10-22 | 50,400.00 | 51,100.00 | 49,900.00 | 50,800.00 | 48,929.20 | 98,224 |
| 2025-10-21 | 50,500.00 | 51,000.00 | 49,900.00 | 50,900.00 | 49,025.52 | 98,091 |
| 2025-10-20 | 48,050.00 | 51,900.00 | 48,050.00 | 50,600.00 | 48,736.57 | 229,761 |
| 2025-10-17 | 48,600.00 | 49,100.00 | 47,650.00 | 47,700.00 | 45,943.37 | 111,735 |
| 2025-10-16 | 49,700.00 | 51,100.00 | 49,000.00 | 49,150.00 | 47,339.97 | 145,212 |
| 2025-10-15 | 50,200.00 | 50,300.00 | 48,300.00 | 49,750.00 | 47,917.87 | 227,248 |
| 2025-10-14 | 49,150.00 | 51,800.00 | 49,150.00 | 51,000.00 | 49,121.84 | 275,408 |
| 2025-10-13 | 46,000.00 | 49,400.00 | 45,500.00 | 49,000.00 | 47,195.49 | 145,949 |
| 2025-10-10 | 47,900.00 | 48,000.00 | 45,950.00 | 46,900.00 | 45,172.83 | 170,029 |
| 2025-10-02 | 47,800.00 | 48,400.00 | 47,300.00 | 47,900.00 | 46,136.00 | 82,136 |
| 2025-10-01 | 48,000.00 | 48,400.00 | 47,600.00 | 47,800.00 | 46,039.68 | 64,953 |
| 2025-09-30 | 48,050.00 | 48,950.00 | 47,500.00 | 47,850.00 | 46,087.84 | 90,212 |
| 2025-09-29 | 47,500.00 | 49,650.00 | 47,500.00 | 48,350.00 | 46,569.43 | 102,797 |
| 2025-09-26 | 49,400.00 | 49,450.00 | 47,200.00 | 47,500.00 | 45,750.73 | 143,406 |
| 2025-09-25 | 48,550.00 | 49,700.00 | 47,900.00 | 49,400.00 | 47,580.76 | 131,775 |
| 2025-09-24 | 48,650.00 | 49,400.00 | 48,250.00 | 48,550.00 | 46,762.06 | 75,850 |
| 2025-09-23 | 49,700.00 | 49,800.00 | 48,500.00 | 48,650.00 | 46,858.38 | 140,224 |
| 2025-09-22 | 50,200.00 | 51,200.00 | 49,200.00 | 49,650.00 | 47,821.55 | 121,849 |
| 2025-09-19 | 50,200.00 | 51,100.00 | 49,700.00 | 50,000.00 | 48,158.66 | 106,988 |
| 2025-09-18 | 49,600.00 | 50,500.00 | 48,950.00 | 50,200.00 | 48,351.30 | 123,403 |
| 2025-09-17 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 47,773.40 | 78,420 |
| 2025-09-16 | 50,300.00 | 50,600.00 | 49,050.00 | 50,200.00 | 48,351.30 | 204,417 |
| 2025-09-15 | 53,200.00 | 53,300.00 | 49,650.00 | 50,100.00 | 48,254.98 | 279,880 |
| 2025-09-12 | 51,500.00 | 54,200.00 | 51,400.00 | 53,500.00 | 51,529.77 | 300,391 |
| 2025-09-11 | 52,100.00 | 52,600.00 | 50,500.00 | 51,400.00 | 49,507.11 | 163,171 |
| 2025-09-10 | 51,500.00 | 52,200.00 | 51,000.00 | 52,100.00 | 50,181.33 | 123,053 |
| 2025-09-09 | 50,200.00 | 51,500.00 | 49,250.00 | 51,500.00 | 49,603.42 | 134,287 |
| 2025-09-08 | 50,800.00 | 51,700.00 | 49,850.00 | 49,850.00 | 48,014.19 | 112,097 |
| 2025-09-05 | 52,200.00 | 52,400.00 | 50,800.00 | 51,000.00 | 49,121.84 | 90,626 |
| 2025-09-04 | 50,500.00 | 53,000.00 | 50,500.00 | 52,000.00 | 50,085.01 | 222,581 |
| 2025-09-03 | 49,750.00 | 51,300.00 | 47,800.00 | 50,500.00 | 48,640.25 | 165,163 |
| 2025-09-02 | 48,800.00 | 50,500.00 | 48,450.00 | 49,750.00 | 47,917.87 | 152,337 |
| 2025-09-01 | 50,200.00 | 50,800.00 | 49,400.00 | 50,200.00 | 48,351.30 | 79,998 |
| 2025-08-29 | 52,500.00 | 52,700.00 | 50,500.00 | 50,700.00 | 48,832.89 | 68,987 |
| 2025-08-28 | 51,000.00 | 51,800.00 | 50,400.00 | 51,800.00 | 49,892.38 | 39,662 |
| 2025-08-27 | 52,100.00 | 52,200.00 | 51,000.00 | 51,500.00 | 49,603.42 | 32,217 |
| 2025-08-26 | 51,600.00 | 52,700.00 | 51,500.00 | 52,200.00 | 50,277.65 | 26,056 |
| 2025-08-25 | 51,800.00 | 53,500.00 | 51,500.00 | 52,500.00 | 50,566.60 | 69,344 |
| 2025-08-22 | 49,700.00 | 52,300.00 | 49,700.00 | 52,200.00 | 50,277.65 | 79,338 |
| 2025-08-21 | 49,400.00 | 50,800.00 | 49,350.00 | 49,700.00 | 47,869.71 | 36,143 |
| 2025-08-20 | 49,000.00 | 50,700.00 | 48,400.00 | 49,900.00 | 48,062.35 | 113,423 |
| 2025-08-19 | 51,100.00 | 51,800.00 | 50,400.00 | 50,800.00 | 48,929.20 | 53,176 |
| 2025-08-18 | 52,000.00 | 52,000.00 | 51,000.00 | 51,300.00 | 49,410.79 | 52,946 |
| 2025-08-14 | 52,200.00 | 52,300.00 | 51,100.00 | 52,000.00 | 50,085.01 | 40,117 |
| 2025-08-13 | 53,100.00 | 53,200.00 | 51,300.00 | 52,200.00 | 50,277.65 | 64,798 |
| 2025-08-12 | 53,400.00 | 54,400.00 | 52,600.00 | 52,700.00 | 50,759.23 | 73,506 |
| 2025-08-11 | 54,000.00 | 54,200.00 | 52,500.00 | 52,600.00 | 50,662.92 | 59,428 |
| 2025-08-08 | 53,600.00 | 54,000.00 | 52,500.00 | 52,800.00 | 50,855.55 | 92,090 |
| 2025-08-07 | 52,600.00 | 54,500.00 | 52,000.00 | 53,600.00 | 51,626.09 | 112,277 |
| 2025-08-06 | 52,200.00 | 53,000.00 | 51,100.00 | 52,500.00 | 50,566.60 | 94,206 |
| 2025-08-05 | 55,400.00 | 55,600.00 | 52,500.00 | 53,000.00 | 51,048.18 | 117,285 |
| 2025-08-04 | 50,600.00 | 55,000.00 | 50,600.00 | 54,400.00 | 52,396.63 | 187,616 |
| 2025-08-01 | 54,400.00 | 54,800.00 | 51,000.00 | 51,200.00 | 49,314.47 | 228,270 |
| 2025-07-31 | 59,200.00 | 59,300.00 | 54,600.00 | 56,500.00 | 54,419.29 | 176,478 |
| 2025-07-30 | 58,700.00 | 59,700.00 | 57,800.00 | 58,400.00 | 56,249.32 | 119,925 |
| 2025-07-29 | 55,900.00 | 59,000.00 | 55,400.00 | 58,400.00 | 56,249.32 | 147,985 |
| 2025-07-28 | 56,000.00 | 59,800.00 | 54,800.00 | 56,800.00 | 54,708.24 | 281,997 |
| 2025-07-25 | 54,000.00 | 56,400.00 | 53,500.00 | 55,100.00 | 53,070.85 | 138,492 |
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.