Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,745.00 | 3,890.00 | 3,685.00 | 3,695.00 | 3,695.00 | 151,924 |
| 2026-07-21 | 3,555.00 | 3,745.00 | 3,515.00 | 3,675.00 | 3,675.00 | 112,084 |
| 2026-07-20 | 3,665.00 | 3,790.00 | 3,545.00 | 3,600.00 | 3,600.00 | 178,970 |
| 2026-07-16 | 3,975.00 | 3,975.00 | 3,735.00 | 3,790.00 | 3,790.00 | 196,393 |
| 2026-07-15 | 4,055.00 | 4,300.00 | 3,940.00 | 4,015.00 | 4,015.00 | 291,841 |
| 2026-07-14 | 4,185.00 | 4,200.00 | 3,870.00 | 4,015.00 | 4,015.00 | 218,767 |
| 2026-07-13 | 4,680.00 | 4,680.00 | 4,180.00 | 4,185.00 | 4,185.00 | 111,730 |
| 2026-07-10 | 4,260.00 | 4,640.00 | 4,260.00 | 4,585.00 | 4,585.00 | 102,512 |
| 2026-07-09 | 4,255.00 | 4,420.00 | 4,170.00 | 4,260.00 | 4,260.00 | 89,446 |
| 2026-07-08 | 4,460.00 | 4,675.00 | 4,180.00 | 4,255.00 | 4,255.00 | 150,781 |
| 2026-07-07 | 4,765.00 | 4,975.00 | 4,405.00 | 4,510.00 | 4,510.00 | 192,075 |
| 2026-07-06 | 4,930.00 | 4,930.00 | 4,680.00 | 4,765.00 | 4,765.00 | 99,677 |
| 2026-07-03 | 4,800.00 | 4,900.00 | 4,550.00 | 4,865.00 | 4,865.00 | 82,336 |
| 2026-07-02 | 4,990.00 | 4,990.00 | 4,670.00 | 4,810.00 | 4,810.00 | 116,684 |
| 2026-07-01 | 4,885.00 | 5,070.00 | 4,775.00 | 4,995.00 | 4,995.00 | 170,183 |
| 2026-06-30 | 4,935.00 | 5,030.00 | 4,700.00 | 4,775.00 | 4,775.00 | 125,650 |
| 2026-06-29 | 4,345.00 | 4,855.00 | 4,345.00 | 4,855.00 | 4,855.00 | 165,192 |
| 2026-06-26 | 4,610.00 | 4,690.00 | 4,330.00 | 4,455.00 | 4,455.00 | 322,606 |
| 2026-06-25 | 4,900.00 | 5,080.00 | 4,590.00 | 4,605.00 | 4,605.00 | 173,895 |
| 2026-06-24 | 4,870.00 | 5,080.00 | 4,780.00 | 4,840.00 | 4,840.00 | 212,289 |
| 2026-06-23 | 5,330.00 | 5,450.00 | 4,860.00 | 4,870.00 | 4,870.00 | 364,130 |
| 2026-06-22 | 5,640.00 | 5,670.00 | 5,300.00 | 5,380.00 | 5,380.00 | 219,318 |
| 2026-06-19 | 6,030.00 | 6,060.00 | 5,500.00 | 5,670.00 | 5,670.00 | 427,276 |
| 2026-06-18 | 6,280.00 | 6,470.00 | 5,900.00 | 6,030.00 | 6,030.00 | 495,082 |
| 2026-06-17 | 5,900.00 | 6,820.00 | 5,730.00 | 6,180.00 | 6,180.00 | 1,435,909 |
| 2026-06-16 | 5,910.00 | 6,030.00 | 5,800.00 | 5,900.00 | 5,900.00 | 308,312 |
| 2026-06-15 | 5,980.00 | 6,100.00 | 5,750.00 | 5,860.00 | 5,860.00 | 243,028 |
| 2026-06-12 | 5,870.00 | 6,020.00 | 5,600.00 | 5,840.00 | 5,840.00 | 474,405 |
| 2026-06-11 | 5,700.00 | 5,860.00 | 5,600.00 | 5,700.00 | 5,700.00 | 193,729 |
| 2026-06-10 | 5,750.00 | 6,180.00 | 5,580.00 | 5,790.00 | 5,790.00 | 346,647 |
| 2026-06-09 | 5,850.00 | 6,080.00 | 5,750.00 | 5,830.00 | 5,830.00 | 310,999 |
| 2026-06-08 | 5,750.00 | 5,950.00 | 5,600.00 | 5,850.00 | 5,850.00 | 333,450 |
| 2026-06-05 | 6,580.00 | 6,580.00 | 6,090.00 | 6,210.00 | 6,210.00 | 320,050 |
| 2026-06-04 | 6,590.00 | 6,850.00 | 6,350.00 | 6,700.00 | 6,700.00 | 310,314 |
| 2026-06-02 | 6,740.00 | 6,770.00 | 6,360.00 | 6,520.00 | 6,520.00 | 387,401 |
| 2026-06-01 | 6,980.00 | 7,230.00 | 6,610.00 | 6,770.00 | 6,770.00 | 529,228 |
| 2026-05-29 | 7,300.00 | 7,460.00 | 6,850.00 | 6,980.00 | 6,980.00 | 523,823 |
| 2026-05-28 | 7,430.00 | 7,510.00 | 6,920.00 | 7,230.00 | 7,230.00 | 721,992 |
| 2026-05-27 | 8,630.00 | 8,700.00 | 7,400.00 | 7,410.00 | 7,410.00 | 1,191,447 |
| 2026-05-26 | 9,560.00 | 9,650.00 | 8,290.00 | 8,620.00 | 8,620.00 | 1,303,566 |
| 2026-05-22 | 9,130.00 | 9,790.00 | 9,120.00 | 9,240.00 | 9,240.00 | 1,128,495 |
| 2026-05-21 | 8,850.00 | 9,250.00 | 8,610.00 | 8,950.00 | 8,950.00 | 1,344,196 |
| 2026-05-20 | 9,130.00 | 9,450.00 | 8,330.00 | 8,530.00 | 8,530.00 | 1,673,989 |
| 2026-05-19 | 8,190.00 | 10,200.00 | 8,160.00 | 9,600.00 | 9,600.00 | 7,535,218 |
| 2026-05-18 | 8,230.00 | 8,380.00 | 7,710.00 | 7,920.00 | 7,920.00 | 729,283 |
| 2026-05-15 | 8,510.00 | 8,620.00 | 7,950.00 | 8,100.00 | 8,100.00 | 781,965 |
| 2026-05-14 | 9,260.00 | 9,270.00 | 8,100.00 | 8,530.00 | 8,530.00 | 1,396,631 |
| 2026-05-13 | 9,500.00 | 9,670.00 | 9,000.00 | 9,270.00 | 9,270.00 | 860,709 |
| 2026-05-12 | 10,400.00 | 10,750.00 | 9,370.00 | 9,860.00 | 9,860.00 | 1,859,428 |
| 2026-05-11 | 8,900.00 | 10,920.00 | 8,620.00 | 10,390.00 | 10,390.00 | 4,961,933 |
| 2026-05-08 | 8,170.00 | 9,100.00 | 7,930.00 | 8,700.00 | 8,700.00 | 2,595,146 |
| 2026-05-07 | 7,640.00 | 8,880.00 | 7,050.00 | 8,300.00 | 8,300.00 | 5,821,112 |
| 2026-05-06 | 7,040.00 | 7,980.00 | 6,890.00 | 7,640.00 | 7,640.00 | 2,114,873 |
| 2026-05-04 | 6,780.00 | 7,060.00 | 6,730.00 | 6,930.00 | 6,930.00 | 512,494 |
| 2026-04-30 | 6,700.00 | 6,990.00 | 6,680.00 | 6,740.00 | 6,740.00 | 459,638 |
| 2026-04-29 | 6,700.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | 242,032 |
| 2026-04-28 | 6,810.00 | 7,070.00 | 6,690.00 | 6,710.00 | 6,710.00 | 354,193 |
| 2026-04-27 | 6,800.00 | 6,850.00 | 6,620.00 | 6,780.00 | 6,780.00 | 265,925 |
| 2026-04-24 | 6,800.00 | 6,830.00 | 6,640.00 | 6,740.00 | 6,740.00 | 213,965 |
| 2026-04-23 | 6,830.00 | 6,930.00 | 6,650.00 | 6,780.00 | 6,780.00 | 345,635 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.6000 KRW |
| 2022-12-28 | 103.0000 KRW |
| 2021-12-29 | 102.0000 KRW |
| 2020-12-29 | 51.0000 KRW |
| 2019-12-27 | 102.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.