Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 32,200.00 | 33,500.00 | 31,700.00 | 32,900.00 | 31,688.40 | 168,478 |
| 2025-04-24 | 34,000.00 | 34,300.00 | 32,100.00 | 32,150.00 | 30,966.02 | 231,737 |
| 2025-04-23 | 35,450.00 | 35,450.00 | 32,850.00 | 33,350.00 | 32,121.83 | 456,109 |
| 2025-04-22 | 35,200.00 | 36,550.00 | 34,550.00 | 35,850.00 | 34,529.76 | 603,921 |
| 2025-04-21 | 35,050.00 | 36,050.00 | 34,550.00 | 35,800.00 | 34,481.60 | 820,850 |
| 2025-04-18 | 33,300.00 | 34,900.00 | 32,500.00 | 33,950.00 | 32,699.73 | 727,136 |
| 2025-04-17 | 31,950.00 | 33,950.00 | 30,250.00 | 32,900.00 | 31,688.40 | 1,408,893 |
| 2025-04-16 | 30,050.00 | 34,350.00 | 29,600.00 | 31,700.00 | 30,532.59 | 2,097,486 |
| 2025-04-15 | 41,950.00 | 44,700.00 | 30,100.00 | 30,750.00 | 29,617.58 | 4,557,164 |
| 2025-04-14 | 42,000.00 | 43,500.00 | 40,450.00 | 42,950.00 | 41,368.29 | 745,335 |
| 2025-04-11 | 45,600.00 | 46,250.00 | 41,050.00 | 43,550.00 | 41,946.20 | 1,107,293 |
| 2025-04-10 | 44,100.00 | 46,600.00 | 43,500.00 | 45,450.00 | 43,776.23 | 815,638 |
| 2025-04-09 | 48,100.00 | 49,500.00 | 43,050.00 | 46,300.00 | 44,594.92 | 977,241 |
| 2025-04-08 | 44,200.00 | 48,600.00 | 42,450.00 | 45,300.00 | 43,631.75 | 2,015,062 |
| 2025-04-07 | 41,500.00 | 45,600.00 | 40,700.00 | 44,850.00 | 43,198.32 | 2,645,919 |
| 2025-04-04 | 34,500.00 | 39,000.00 | 30,000.00 | 35,100.00 | 33,807.38 | 3,774,290 |
| 2025-04-03 | 29,100.00 | 35,400.00 | 29,100.00 | 31,750.00 | 30,580.75 | 2,594,794 |
| 2025-04-02 | 29,900.00 | 30,300.00 | 27,600.00 | 28,250.00 | 27,209.65 | 544,540 |
| 2025-04-01 | 25,000.00 | 31,500.00 | 24,300.00 | 29,600.00 | 28,509.93 | 1,024,639 |
| 2025-03-31 | 25,750.00 | 26,000.00 | 24,450.00 | 25,000.00 | 24,079.33 | 206,876 |
| 2025-03-28 | 27,600.00 | 28,800.00 | 26,450.00 | 26,700.00 | 25,716.73 | 334,828 |
| 2025-03-27 | 31,500.00 | 32,400.00 | 27,900.00 | 28,300.00 | 27,257.80 | 1,372,959 |
| 2025-03-26 | 23,800.00 | 30,700.00 | 22,800.00 | 30,700.00 | 29,569.42 | 1,423,501 |
| 2025-03-25 | 24,800.00 | 24,950.00 | 23,500.00 | 23,800.00 | 22,923.52 | 235,012 |
| 2025-03-24 | 25,350.00 | 25,650.00 | 24,500.00 | 25,200.00 | 24,271.97 | 209,885 |
| 2025-03-21 | 25,250.00 | 26,500.00 | 25,200.00 | 25,600.00 | 24,657.24 | 198,302 |
| 2025-03-20 | 27,150.00 | 27,150.00 | 26,100.00 | 26,500.00 | 25,524.09 | 290,634 |
| 2025-03-19 | 28,900.00 | 29,050.00 | 27,600.00 | 27,900.00 | 26,217.58 | 280,283 |
| 2025-03-18 | 28,950.00 | 29,300.00 | 28,300.00 | 28,700.00 | 26,969.34 | 144,718 |
| 2025-03-17 | 27,950.00 | 29,000.00 | 27,600.00 | 28,950.00 | 27,204.26 | 169,088 |
| 2025-03-14 | 27,200.00 | 28,350.00 | 26,700.00 | 27,950.00 | 26,264.56 | 171,391 |
| 2025-03-13 | 27,000.00 | 27,450.00 | 26,550.00 | 27,200.00 | 25,559.79 | 153,978 |
| 2025-03-12 | 26,150.00 | 27,300.00 | 25,950.00 | 27,000.00 | 25,371.85 | 166,093 |
| 2025-03-11 | 26,500.00 | 27,800.00 | 25,250.00 | 25,750.00 | 24,197.23 | 250,041 |
| 2025-03-10 | 26,200.00 | 27,100.00 | 25,600.00 | 27,000.00 | 25,371.85 | 242,267 |
| 2025-03-07 | 28,950.00 | 29,300.00 | 25,950.00 | 27,450.00 | 25,794.71 | 657,299 |
| 2025-03-06 | 28,800.00 | 29,100.00 | 28,500.00 | 29,000.00 | 27,251.25 | 95,221 |
| 2025-03-05 | 28,450.00 | 29,650.00 | 28,350.00 | 29,000.00 | 27,251.25 | 275,113 |
| 2025-03-04 | 27,100.00 | 28,250.00 | 27,000.00 | 28,250.00 | 26,546.47 | 170,734 |
| 2025-02-28 | 26,300.00 | 27,750.00 | 26,300.00 | 27,100.00 | 25,465.82 | 139,461 |
| 2025-02-27 | 27,300.00 | 27,300.00 | 26,250.00 | 27,200.00 | 25,559.79 | 168,028 |
| 2025-02-26 | 28,050.00 | 28,150.00 | 27,300.00 | 27,550.00 | 25,888.68 | 107,341 |
| 2025-02-25 | 27,100.00 | 28,250.00 | 26,600.00 | 27,900.00 | 26,217.58 | 167,417 |
| 2025-02-24 | 26,700.00 | 27,900.00 | 26,650.00 | 27,100.00 | 25,465.82 | 177,947 |
| 2025-02-21 | 26,600.00 | 27,300.00 | 26,050.00 | 27,000.00 | 25,371.85 | 103,054 |
| 2025-02-20 | 27,700.00 | 27,800.00 | 26,150.00 | 26,550.00 | 24,948.98 | 212,376 |
| 2025-02-19 | 26,300.00 | 27,450.00 | 25,900.00 | 27,450.00 | 25,794.71 | 173,262 |
| 2025-02-18 | 25,550.00 | 26,400.00 | 25,400.00 | 26,300.00 | 24,714.06 | 117,310 |
| 2025-02-17 | 25,200.00 | 25,700.00 | 24,950.00 | 25,600.00 | 24,056.27 | 147,752 |
| 2025-02-14 | 25,800.00 | 25,900.00 | 25,100.00 | 25,150.00 | 23,633.41 | 117,813 |
| 2025-02-13 | 24,350.00 | 26,200.00 | 23,600.00 | 25,450.00 | 23,915.32 | 326,567 |
| 2025-02-12 | 24,500.00 | 24,650.00 | 24,050.00 | 24,450.00 | 22,975.62 | 135,335 |
| 2025-02-11 | 24,100.00 | 24,500.00 | 23,350.00 | 24,150.00 | 22,693.71 | 197,933 |
| 2025-02-10 | 23,950.00 | 24,600.00 | 23,400.00 | 24,300.00 | 22,834.66 | 369,691 |
| 2025-02-07 | 21,900.00 | 23,350.00 | 21,900.00 | 23,100.00 | 21,707.03 | 269,078 |
| 2025-02-06 | 22,350.00 | 22,900.00 | 21,850.00 | 22,150.00 | 20,814.31 | 108,647 |
| 2025-02-05 | 22,700.00 | 22,750.00 | 22,000.00 | 22,350.00 | 21,002.25 | 110,279 |
| 2025-02-04 | 21,650.00 | 23,000.00 | 21,200.00 | 22,750.00 | 21,378.13 | 144,557 |
| 2025-02-03 | 21,300.00 | 22,150.00 | 20,500.00 | 21,350.00 | 20,062.55 | 179,691 |
| 2025-01-31 | 22,350.00 | 22,450.00 | 21,600.00 | 21,650.00 | 20,344.46 | 131,995 |
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.