Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 54,000.00 | 56,400.00 | 53,500.00 | 55,100.00 | 53,070.85 | 138,492 |
| 2025-07-24 | 56,100.00 | 56,400.00 | 54,000.00 | 54,000.00 | 52,011.36 | 143,293 |
| 2025-07-23 | 55,700.00 | 56,800.00 | 54,600.00 | 56,100.00 | 54,034.02 | 143,470 |
| 2025-07-22 | 59,800.00 | 60,000.00 | 56,400.00 | 57,000.00 | 54,900.88 | 237,880 |
| 2025-07-21 | 64,300.00 | 64,700.00 | 58,600.00 | 60,800.00 | 58,560.94 | 403,640 |
| 2025-07-18 | 55,100.00 | 61,600.00 | 53,800.00 | 61,000.00 | 58,753.57 | 946,798 |
| 2025-07-17 | 55,900.00 | 56,400.00 | 54,100.00 | 55,000.00 | 52,974.53 | 154,265 |
| 2025-07-16 | 56,800.00 | 57,300.00 | 54,700.00 | 55,300.00 | 53,263.48 | 277,707 |
| 2025-07-15 | 56,000.00 | 56,100.00 | 54,500.00 | 55,200.00 | 53,167.17 | 167,440 |
| 2025-07-14 | 57,900.00 | 58,200.00 | 55,700.00 | 57,200.00 | 55,093.51 | 170,194 |
| 2025-07-11 | 60,000.00 | 60,300.00 | 58,500.00 | 59,100.00 | 56,923.54 | 123,133 |
| 2025-07-10 | 59,500.00 | 60,500.00 | 58,800.00 | 60,200.00 | 57,983.03 | 136,804 |
| 2025-07-09 | 60,600.00 | 60,700.00 | 59,500.00 | 60,000.00 | 57,790.40 | 124,739 |
| 2025-07-08 | 62,100.00 | 62,800.00 | 59,500.00 | 61,200.00 | 58,946.21 | 248,593 |
| 2025-07-07 | 64,100.00 | 64,500.00 | 59,200.00 | 61,000.00 | 58,753.57 | 739,657 |
| 2025-07-04 | 60,900.00 | 60,900.00 | 56,200.00 | 57,200.00 | 55,093.51 | 232,851 |
| 2025-07-03 | 60,400.00 | 62,500.00 | 58,400.00 | 61,100.00 | 58,849.89 | 181,709 |
| 2025-07-02 | 63,200.00 | 64,100.00 | 60,200.00 | 60,300.00 | 58,079.35 | 161,788 |
| 2025-07-01 | 61,200.00 | 64,200.00 | 60,600.00 | 62,200.00 | 59,909.38 | 217,629 |
| 2025-06-30 | 63,800.00 | 63,800.00 | 60,900.00 | 61,000.00 | 58,753.57 | 191,231 |
| 2025-06-27 | 63,500.00 | 63,900.00 | 60,900.00 | 62,800.00 | 60,487.28 | 184,786 |
| 2025-06-26 | 64,800.00 | 69,300.00 | 62,800.00 | 62,900.00 | 60,583.60 | 489,641 |
| 2025-06-25 | 70,000.00 | 70,100.00 | 65,300.00 | 66,600.00 | 64,147.34 | 440,257 |
| 2025-06-24 | 74,400.00 | 77,000.00 | 69,200.00 | 70,700.00 | 68,096.35 | 795,076 |
| 2025-06-23 | 62,500.00 | 69,600.00 | 60,500.00 | 69,500.00 | 66,940.54 | 1,429,264 |
| 2025-06-20 | 71,300.00 | 76,200.00 | 63,600.00 | 63,900.00 | 61,546.77 | 2,631,012 |
| 2025-06-19 | 83,500.00 | 83,500.00 | 77,900.00 | 81,000.00 | 78,017.04 | 822,598 |
| 2025-06-18 | 78,300.00 | 81,900.00 | 78,000.00 | 80,300.00 | 77,342.82 | 1,162,611 |
| 2025-06-17 | 77,700.00 | 77,800.00 | 73,000.00 | 77,100.00 | 74,260.66 | 1,055,330 |
| 2025-06-16 | 69,800.00 | 78,100.00 | 67,700.00 | 75,400.00 | 72,623.27 | 2,406,355 |
| 2025-06-13 | 69,800.00 | 70,900.00 | 65,100.00 | 69,800.00 | 67,229.50 | 975,202 |
| 2025-06-12 | 71,400.00 | 71,900.00 | 67,800.00 | 68,500.00 | 65,977.37 | 726,844 |
| 2025-06-11 | 71,300.00 | 74,800.00 | 68,600.00 | 71,500.00 | 68,866.89 | 1,469,209 |
| 2025-06-10 | 72,100.00 | 72,800.00 | 66,400.00 | 71,300.00 | 68,674.26 | 2,558,749 |
| 2025-06-09 | 82,600.00 | 86,000.00 | 72,800.00 | 74,800.00 | 72,045.36 | 3,427,613 |
| 2025-06-05 | 61,500.00 | 74,900.00 | 60,400.00 | 71,600.00 | 68,963.21 | 5,698,466 |
| 2025-06-04 | 55,500.00 | 59,000.00 | 50,200.00 | 59,000.00 | 56,827.22 | 4,489,986 |
| 2025-06-02 | 44,800.00 | 47,550.00 | 43,450.00 | 45,450.00 | 43,776.23 | 1,200,911 |
| 2025-05-30 | 44,400.00 | 44,900.00 | 41,600.00 | 43,450.00 | 41,849.88 | 334,452 |
| 2025-05-29 | 44,250.00 | 45,500.00 | 43,000.00 | 43,650.00 | 42,042.51 | 351,312 |
| 2025-05-28 | 41,550.00 | 42,950.00 | 40,750.00 | 42,100.00 | 40,549.60 | 280,938 |
| 2025-05-27 | 40,100.00 | 41,150.00 | 39,450.00 | 40,250.00 | 38,767.73 | 185,378 |
| 2025-05-26 | 38,600.00 | 41,000.00 | 37,800.00 | 40,250.00 | 38,767.73 | 218,589 |
| 2025-05-23 | 40,350.00 | 41,350.00 | 38,550.00 | 39,800.00 | 38,334.30 | 181,652 |
| 2025-05-22 | 41,200.00 | 41,450.00 | 38,500.00 | 40,000.00 | 38,526.93 | 288,710 |
| 2025-05-21 | 41,950.00 | 43,450.00 | 41,200.00 | 41,650.00 | 40,116.17 | 192,890 |
| 2025-05-20 | 40,150.00 | 42,500.00 | 39,900.00 | 41,750.00 | 40,212.49 | 278,251 |
| 2025-05-19 | 44,400.00 | 44,450.00 | 41,150.00 | 41,550.00 | 40,019.85 | 322,336 |
| 2025-05-16 | 41,850.00 | 45,500.00 | 41,600.00 | 45,350.00 | 43,679.91 | 505,991 |
| 2025-05-15 | 44,550.00 | 44,750.00 | 41,050.00 | 41,550.00 | 40,019.85 | 297,418 |
| 2025-05-14 | 43,100.00 | 43,700.00 | 41,400.00 | 43,300.00 | 41,705.40 | 316,723 |
| 2025-05-13 | 45,050.00 | 45,050.00 | 42,700.00 | 43,900.00 | 42,283.31 | 378,632 |
| 2025-05-12 | 47,700.00 | 49,700.00 | 44,550.00 | 45,000.00 | 43,342.80 | 808,346 |
| 2025-05-09 | 46,800.00 | 47,050.00 | 44,200.00 | 45,000.00 | 43,342.80 | 627,371 |
| 2025-05-08 | 50,000.00 | 50,400.00 | 47,400.00 | 48,550.00 | 46,762.06 | 1,399,043 |
| 2025-05-07 | 37,500.00 | 46,950.00 | 37,200.00 | 46,950.00 | 45,220.99 | 2,991,064 |
| 2025-05-02 | 35,000.00 | 38,850.00 | 34,450.00 | 36,150.00 | 34,818.71 | 817,147 |
| 2025-04-30 | 36,400.00 | 40,850.00 | 35,800.00 | 39,100.00 | 37,660.08 | 1,861,912 |
| 2025-04-29 | 37,450.00 | 39,500.00 | 35,600.00 | 35,800.00 | 34,481.60 | 1,048,840 |
| 2025-04-28 | 37,900.00 | 37,900.00 | 34,350.00 | 35,050.00 | 33,759.22 | 707,290 |
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.