Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22,050.00 | 23,450.00 | 21,700.00 | 22,500.00 | 21,143.21 | 245,877 |
| 2025-01-23 | 22,700.00 | 23,150.00 | 21,950.00 | 22,050.00 | 20,720.34 | 150,167 |
| 2025-01-22 | 23,000.00 | 23,100.00 | 22,400.00 | 22,700.00 | 21,331.15 | 114,744 |
| 2025-01-21 | 22,800.00 | 23,350.00 | 22,550.00 | 23,000.00 | 21,613.06 | 155,369 |
| 2025-01-20 | 21,650.00 | 23,000.00 | 21,200.00 | 22,550.00 | 21,190.19 | 316,335 |
| 2025-01-17 | 22,000.00 | 22,400.00 | 21,350.00 | 21,600.00 | 20,297.48 | 243,749 |
| 2025-01-16 | 22,500.00 | 23,300.00 | 21,750.00 | 22,000.00 | 20,673.36 | 409,254 |
| 2025-01-15 | 26,550.00 | 26,550.00 | 22,250.00 | 22,300.00 | 20,955.27 | 774,350 |
| 2025-01-14 | 25,150.00 | 25,800.00 | 24,500.00 | 25,600.00 | 24,056.27 | 203,400 |
| 2025-01-13 | 24,900.00 | 25,200.00 | 24,150.00 | 25,150.00 | 23,633.41 | 232,185 |
| 2025-01-10 | 24,750.00 | 25,500.00 | 23,600.00 | 24,750.00 | 23,257.53 | 533,561 |
| 2025-01-09 | 25,550.00 | 25,550.00 | 24,200.00 | 24,700.00 | 23,210.54 | 391,944 |
| 2025-01-08 | 26,250.00 | 26,550.00 | 25,500.00 | 25,800.00 | 24,244.21 | 252,173 |
| 2025-01-07 | 25,750.00 | 26,850.00 | 25,000.00 | 25,850.00 | 24,291.20 | 583,728 |
| 2025-01-06 | 28,550.00 | 28,550.00 | 25,400.00 | 26,450.00 | 24,855.01 | 888,934 |
| 2025-01-03 | 29,150.00 | 29,800.00 | 27,750.00 | 29,000.00 | 27,251.25 | 494,625 |
| 2025-01-02 | 29,100.00 | 30,000.00 | 28,300.00 | 29,000.00 | 27,251.25 | 762,293 |
| 2024-12-30 | 25,600.00 | 28,500.00 | 25,200.00 | 27,650.00 | 25,982.65 | 442,124 |
| 2024-12-27 | 26,900.00 | 28,950.00 | 25,800.00 | 26,250.00 | 24,667.08 | 523,652 |
| 2024-12-26 | 26,950.00 | 29,500.00 | 26,700.00 | 26,900.00 | 25,277.88 | 404,321 |
| 2024-12-24 | 26,600.00 | 27,700.00 | 25,600.00 | 27,400.00 | 25,747.73 | 218,077 |
| 2024-12-23 | 26,450.00 | 27,350.00 | 25,450.00 | 26,600.00 | 24,995.97 | 243,011 |
| 2024-12-20 | 29,900.00 | 29,900.00 | 26,050.00 | 26,350.00 | 24,761.05 | 720,602 |
| 2024-12-19 | 30,050.00 | 31,050.00 | 26,600.00 | 29,250.00 | 27,486.17 | 669,068 |
| 2024-12-18 | 31,300.00 | 32,200.00 | 29,450.00 | 31,700.00 | 29,788.43 | 443,675 |
| 2024-12-17 | 31,150.00 | 32,800.00 | 29,300.00 | 32,100.00 | 30,164.31 | 666,119 |
| 2024-12-16 | 33,750.00 | 33,800.00 | 30,400.00 | 30,850.00 | 28,989.69 | 1,488,612 |
| 2024-12-13 | 25,550.00 | 28,550.00 | 25,100.00 | 28,400.00 | 26,687.43 | 1,062,885 |
| 2024-12-12 | 26,400.00 | 26,750.00 | 25,000.00 | 25,300.00 | 23,774.36 | 533,690 |
| 2024-12-11 | 27,750.00 | 28,300.00 | 24,700.00 | 26,500.00 | 24,902.00 | 803,040 |
| 2024-12-10 | 26,450.00 | 29,550.00 | 23,800.00 | 26,500.00 | 24,902.00 | 4,741,498 |
| 2024-12-09 | 19,800.00 | 26,950.00 | 19,110.00 | 26,450.00 | 24,855.01 | 3,229,134 |
| 2024-12-06 | 18,150.00 | 23,150.00 | 17,200.00 | 21,000.00 | 19,733.66 | 2,698,087 |
| 2024-12-05 | 18,600.00 | 22,350.00 | 17,170.00 | 18,630.00 | 17,506.58 | 2,499,648 |
| 2024-12-04 | 18,810.00 | 18,810.00 | 17,410.00 | 18,810.00 | 17,675.72 | 1,220,547 |
| 2024-12-03 | 14,380.00 | 14,560.00 | 14,300.00 | 14,470.00 | 13,597.43 | 18,461 |
| 2024-12-02 | 14,470.00 | 14,550.00 | 14,370.00 | 14,490.00 | 13,616.23 | 13,921 |
| 2024-11-29 | 14,550.00 | 14,790.00 | 14,390.00 | 14,470.00 | 13,597.43 | 12,577 |
| 2024-11-28 | 14,730.00 | 14,780.00 | 14,510.00 | 14,600.00 | 13,719.59 | 11,774 |
| 2024-11-27 | 14,530.00 | 14,770.00 | 14,530.00 | 14,730.00 | 13,841.75 | 16,323 |
| 2024-11-26 | 14,530.00 | 14,970.00 | 14,310.00 | 14,790.00 | 13,898.13 | 25,372 |
| 2024-11-25 | 14,140.00 | 15,990.00 | 14,030.00 | 14,800.00 | 13,907.53 | 152,588 |
| 2024-11-22 | 14,100.00 | 14,210.00 | 13,910.00 | 14,160.00 | 13,306.13 | 20,611 |
| 2024-11-21 | 14,160.00 | 14,280.00 | 13,940.00 | 14,100.00 | 13,249.74 | 11,683 |
| 2024-11-20 | 14,010.00 | 14,300.00 | 13,950.00 | 14,150.00 | 13,296.73 | 9,238 |
| 2024-11-19 | 14,010.00 | 14,290.00 | 13,980.00 | 14,240.00 | 13,381.30 | 31,346 |
| 2024-11-18 | 14,390.00 | 14,390.00 | 13,460.00 | 14,100.00 | 13,249.74 | 42,488 |
| 2024-11-15 | 14,930.00 | 15,680.00 | 13,690.00 | 14,190.00 | 13,334.32 | 92,873 |
| 2024-11-14 | 15,000.00 | 15,440.00 | 14,930.00 | 15,060.00 | 14,151.85 | 25,082 |
| 2024-11-13 | 14,710.00 | 15,590.00 | 14,710.00 | 15,250.00 | 14,330.40 | 35,108 |
| 2024-11-12 | 15,210.00 | 15,490.00 | 14,800.00 | 14,830.00 | 13,935.72 | 27,801 |
| 2024-11-11 | 15,460.00 | 15,600.00 | 15,230.00 | 15,320.00 | 14,396.17 | 23,599 |
| 2024-11-08 | 15,610.00 | 15,800.00 | 15,440.00 | 15,460.00 | 14,527.73 | 16,929 |
| 2024-11-07 | 15,410.00 | 15,790.00 | 15,050.00 | 15,650.00 | 14,706.28 | 48,153 |
| 2024-11-06 | 15,370.00 | 15,370.00 | 15,050.00 | 15,200.00 | 14,283.41 | 23,285 |
| 2024-11-05 | 14,960.00 | 15,320.00 | 14,960.00 | 15,140.00 | 14,227.03 | 21,075 |
| 2024-11-04 | 15,010.00 | 15,170.00 | 14,950.00 | 15,010.00 | 14,104.87 | 18,425 |
| 2024-11-01 | 14,900.00 | 15,190.00 | 14,780.00 | 15,060.00 | 14,151.85 | 21,954 |
| 2024-10-31 | 14,230.00 | 15,130.00 | 13,860.00 | 15,060.00 | 14,151.85 | 52,388 |
| 2024-10-30 | 13,900.00 | 14,190.00 | 13,800.00 | 14,150.00 | 13,296.73 | 13,639 |
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.