Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13,640.00 | 14,180.00 | 13,500.00 | 13,940.00 | 13,099.39 | 18,507 |
| 2024-10-28 | 13,200.00 | 13,680.00 | 13,200.00 | 13,640.00 | 12,817.48 | 5,376 |
| 2024-10-25 | 13,430.00 | 13,640.00 | 13,220.00 | 13,370.00 | 12,563.76 | 15,487 |
| 2024-10-24 | 13,640.00 | 13,640.00 | 13,230.00 | 13,570.00 | 12,751.70 | 12,977 |
| 2024-10-23 | 13,670.00 | 13,670.00 | 13,040.00 | 13,650.00 | 12,826.88 | 26,773 |
| 2024-10-22 | 13,520.00 | 13,820.00 | 13,210.00 | 13,340.00 | 12,535.57 | 24,309 |
| 2024-10-21 | 13,940.00 | 13,940.00 | 13,500.00 | 13,530.00 | 12,714.12 | 13,413 |
| 2024-10-18 | 14,020.00 | 14,100.00 | 13,760.00 | 13,760.00 | 12,930.25 | 15,192 |
| 2024-10-17 | 14,680.00 | 14,680.00 | 14,020.00 | 14,020.00 | 13,174.57 | 18,807 |
| 2024-10-16 | 14,340.00 | 14,380.00 | 14,220.00 | 14,330.00 | 13,465.87 | 5,572 |
| 2024-10-15 | 14,220.00 | 14,430.00 | 14,200.00 | 14,330.00 | 13,465.87 | 11,004 |
| 2024-10-14 | 14,770.00 | 14,770.00 | 14,230.00 | 14,330.00 | 13,465.87 | 9,971 |
| 2024-10-11 | 14,280.00 | 14,610.00 | 14,230.00 | 14,450.00 | 13,578.64 | 27,042 |
| 2024-10-10 | 14,660.00 | 14,660.00 | 14,380.00 | 14,420.00 | 13,550.45 | 4,652 |
| 2024-10-08 | 14,590.00 | 14,740.00 | 14,370.00 | 14,400.00 | 13,531.65 | 16,412 |
| 2024-10-07 | 14,580.00 | 14,780.00 | 14,490.00 | 14,590.00 | 13,710.20 | 6,122 |
| 2024-10-04 | 14,350.00 | 14,680.00 | 14,350.00 | 14,560.00 | 13,682.00 | 9,644 |
| 2024-10-02 | 14,590.00 | 14,650.00 | 14,320.00 | 14,500.00 | 13,625.62 | 20,828 |
| 2024-09-30 | 14,980.00 | 15,030.00 | 14,720.00 | 14,720.00 | 13,832.36 | 15,073 |
| 2024-09-27 | 14,930.00 | 15,010.00 | 14,800.00 | 14,890.00 | 13,992.10 | 13,064 |
| 2024-09-26 | 14,850.00 | 14,990.00 | 14,700.00 | 14,930.00 | 14,029.69 | 20,358 |
| 2024-09-25 | 14,820.00 | 15,080.00 | 14,820.00 | 14,850.00 | 13,954.52 | 19,298 |
| 2024-09-24 | 14,910.00 | 15,010.00 | 14,730.00 | 14,820.00 | 13,926.33 | 23,900 |
| 2024-09-23 | 14,980.00 | 15,090.00 | 14,830.00 | 14,910.00 | 14,010.90 | 20,622 |
| 2024-09-20 | 15,760.00 | 15,760.00 | 15,000.00 | 15,000.00 | 14,095.47 | 71,404 |
| 2024-09-19 | 15,220.00 | 15,960.00 | 15,200.00 | 15,960.00 | 14,997.58 | 86,927 |
| 2024-09-13 | 15,350.00 | 15,350.00 | 15,000.00 | 15,160.00 | 14,245.82 | 16,202 |
| 2024-09-12 | 14,860.00 | 15,190.00 | 14,790.00 | 15,020.00 | 14,114.27 | 37,640 |
| 2024-09-11 | 15,310.00 | 16,270.00 | 14,640.00 | 14,780.00 | 13,888.74 | 223,175 |
| 2024-09-10 | 15,310.00 | 17,150.00 | 15,310.00 | 15,330.00 | 14,405.57 | 717,786 |
| 2024-09-09 | 14,990.00 | 15,320.00 | 14,500.00 | 15,320.00 | 14,396.17 | 23,034 |
| 2024-09-06 | 15,160.00 | 15,190.00 | 14,740.00 | 14,950.00 | 14,048.49 | 14,340 |
| 2024-09-05 | 15,050.00 | 15,290.00 | 14,650.00 | 15,150.00 | 14,236.43 | 30,416 |
| 2024-09-04 | 14,770.00 | 15,130.00 | 14,750.00 | 15,000.00 | 14,095.47 | 16,254 |
| 2024-09-03 | 14,940.00 | 15,290.00 | 14,930.00 | 15,140.00 | 14,227.03 | 11,280 |
| 2024-09-02 | 15,100.00 | 15,300.00 | 14,740.00 | 15,090.00 | 14,180.04 | 23,627 |
| 2024-08-30 | 15,080.00 | 15,330.00 | 14,960.00 | 15,250.00 | 14,330.40 | 17,468 |
| 2024-08-29 | 14,690.00 | 15,100.00 | 14,670.00 | 15,080.00 | 14,170.65 | 16,521 |
| 2024-08-28 | 14,610.00 | 14,900.00 | 14,500.00 | 14,830.00 | 13,935.72 | 21,112 |
| 2024-08-27 | 14,380.00 | 14,780.00 | 14,220.00 | 14,610.00 | 13,728.99 | 23,833 |
| 2024-08-26 | 14,500.00 | 14,540.00 | 14,250.00 | 14,370.00 | 13,503.46 | 17,895 |
| 2024-08-23 | 14,200.00 | 14,420.00 | 14,110.00 | 14,400.00 | 13,531.65 | 14,686 |
| 2024-08-22 | 14,800.00 | 14,800.00 | 14,130.00 | 14,200.00 | 13,343.71 | 49,972 |
| 2024-08-21 | 14,730.00 | 14,830.00 | 14,600.00 | 14,790.00 | 13,898.13 | 21,841 |
| 2024-08-20 | 14,100.00 | 14,820.00 | 14,100.00 | 14,730.00 | 13,841.75 | 26,165 |
| 2024-08-19 | 14,390.00 | 14,500.00 | 13,870.00 | 14,090.00 | 13,240.35 | 45,341 |
| 2024-08-16 | 15,130.00 | 15,280.00 | 14,010.00 | 14,500.00 | 13,625.62 | 36,191 |
| 2024-08-14 | 15,410.00 | 15,410.00 | 15,110.00 | 15,280.00 | 14,358.59 | 9,536 |
| 2024-08-13 | 15,420.00 | 15,420.00 | 14,980.00 | 15,240.00 | 14,321.00 | 29,335 |
| 2024-08-12 | 15,050.00 | 15,350.00 | 15,000.00 | 15,300.00 | 14,377.38 | 16,805 |
| 2024-08-09 | 15,050.00 | 15,120.00 | 14,900.00 | 15,050.00 | 14,142.46 | 36,956 |
| 2024-08-08 | 14,830.00 | 15,050.00 | 14,510.00 | 15,000.00 | 14,095.47 | 33,208 |
| 2024-08-07 | 14,560.00 | 14,890.00 | 14,460.00 | 14,870.00 | 13,973.31 | 21,277 |
| 2024-08-06 | 13,450.00 | 14,840.00 | 13,450.00 | 14,560.00 | 13,682.00 | 62,913 |
| 2024-08-05 | 14,530.00 | 14,600.00 | 12,000.00 | 14,100.00 | 13,249.74 | 74,534 |
| 2024-08-02 | 15,170.00 | 15,210.00 | 14,640.00 | 14,680.00 | 13,794.77 | 26,968 |
| 2024-08-01 | 15,070.00 | 15,290.00 | 14,820.00 | 15,170.00 | 14,255.22 | 12,686 |
| 2024-07-31 | 14,780.00 | 15,210.00 | 14,470.00 | 15,070.00 | 14,161.25 | 36,444 |
| 2024-07-30 | 15,200.00 | 15,530.00 | 14,770.00 | 14,780.00 | 13,888.74 | 37,279 |
| 2024-07-29 | 15,200.00 | 15,380.00 | 15,080.00 | 15,320.00 | 14,396.17 | 25,763 |
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.