Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,050.00 | 7,050.00 | 6,650.00 | 6,800.00 | 6,800.00 | 422,939 |
| 2026-04-21 | 7,200.00 | 7,200.00 | 6,900.00 | 7,040.00 | 7,040.00 | 318,782 |
| 2026-04-20 | 7,250.00 | 7,250.00 | 7,050.00 | 7,140.00 | 7,140.00 | 450,232 |
| 2026-04-17 | 7,030.00 | 7,690.00 | 6,850.00 | 7,380.00 | 7,380.00 | 1,479,974 |
| 2026-04-16 | 7,670.00 | 7,890.00 | 6,940.00 | 7,000.00 | 7,000.00 | 1,367,308 |
| 2026-04-15 | 7,850.00 | 8,260.00 | 7,390.00 | 7,670.00 | 7,670.00 | 3,088,260 |
| 2026-04-14 | 6,120.00 | 7,850.00 | 6,080.00 | 7,850.00 | 7,850.00 | 2,735,022 |
| 2026-04-13 | 5,690.00 | 6,090.00 | 5,610.00 | 6,040.00 | 6,040.00 | 340,303 |
| 2026-04-10 | 5,650.00 | 5,850.00 | 5,580.00 | 5,800.00 | 5,800.00 | 154,440 |
| 2026-04-09 | 5,740.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,580.00 | 77,294 |
| 2026-04-08 | 5,600.00 | 5,770.00 | 5,480.00 | 5,760.00 | 5,760.00 | 200,617 |
| 2026-04-07 | 5,690.00 | 5,690.00 | 5,230.00 | 5,380.00 | 5,380.00 | 263,610 |
| 2026-04-06 | 5,870.00 | 5,900.00 | 5,550.00 | 5,610.00 | 5,610.00 | 318,720 |
| 2026-04-03 | 5,930.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 236,706 |
| 2026-04-02 | 6,270.00 | 6,450.00 | 5,720.00 | 5,760.00 | 5,760.00 | 375,708 |
| 2026-04-01 | 5,940.00 | 6,230.00 | 5,880.00 | 6,180.00 | 6,180.00 | 376,924 |
| 2026-03-31 | 6,160.00 | 6,160.00 | 5,660.00 | 5,750.00 | 5,750.00 | 357,618 |
| 2026-03-30 | 5,700.00 | 6,400.00 | 5,520.00 | 6,180.00 | 6,180.00 | 550,703 |
| 2026-03-27 | 5,850.00 | 5,910.00 | 5,500.00 | 5,860.00 | 5,860.00 | 327,013 |
| 2026-03-26 | 6,930.00 | 6,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | 1,130,510 |
| 2026-03-25 | 6,320.00 | 6,640.00 | 5,930.00 | 6,420.00 | 6,420.00 | 762,360 |
| 2026-03-24 | 6,300.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,300.00 | 206,698 |
| 2026-03-23 | 6,230.00 | 6,340.00 | 5,970.00 | 6,080.00 | 6,080.00 | 144,569 |
| 2026-03-20 | 6,290.00 | 6,400.00 | 6,130.00 | 6,380.00 | 6,380.00 | 169,655 |
| 2026-03-19 | 6,250.00 | 6,520.00 | 6,210.00 | 6,270.00 | 6,270.00 | 165,037 |
| 2026-03-18 | 6,740.00 | 6,810.00 | 6,320.00 | 6,390.00 | 6,390.00 | 286,657 |
| 2026-03-17 | 6,810.00 | 6,910.00 | 6,550.00 | 6,570.00 | 6,570.00 | 211,639 |
| 2026-03-16 | 6,800.00 | 6,970.00 | 6,610.00 | 6,730.00 | 6,730.00 | 181,936 |
| 2026-03-13 | 6,990.00 | 6,990.00 | 6,690.00 | 6,840.00 | 6,840.00 | 357,354 |
| 2026-03-12 | 6,900.00 | 7,930.00 | 6,820.00 | 7,170.00 | 7,170.00 | 1,145,711 |
| 2026-03-11 | 6,600.00 | 7,160.00 | 6,390.00 | 6,890.00 | 6,890.00 | 695,168 |
| 2026-03-10 | 6,540.00 | 7,000.00 | 6,420.00 | 6,470.00 | 6,470.00 | 533,228 |
| 2026-03-09 | 6,630.00 | 6,700.00 | 6,060.00 | 6,240.00 | 6,240.00 | 399,827 |
| 2026-03-06 | 6,630.00 | 7,140.00 | 6,410.00 | 6,970.00 | 6,970.00 | 444,779 |
| 2026-03-05 | 7,180.00 | 7,490.00 | 6,540.00 | 6,780.00 | 6,780.00 | 1,157,757 |
| 2026-03-04 | 7,290.00 | 7,680.00 | 6,340.00 | 6,630.00 | 6,630.00 | 1,488,931 |
| 2026-03-03 | 7,740.00 | 8,120.00 | 7,600.00 | 7,600.00 | 7,600.00 | 894,191 |
| 2026-02-27 | 7,540.00 | 7,980.00 | 7,410.00 | 7,810.00 | 7,810.00 | 1,342,218 |
| 2026-02-26 | 6,920.00 | 7,545.00 | 6,720.00 | 7,360.00 | 7,360.00 | 1,436,161 |
| 2026-02-25 | 6,510.00 | 6,980.00 | 6,470.00 | 6,710.00 | 6,710.00 | 909,158 |
| 2026-02-24 | 6,060.00 | 6,550.00 | 6,040.00 | 6,440.00 | 6,440.00 | 620,108 |
| 2026-02-23 | 6,230.00 | 6,330.00 | 6,000.00 | 6,060.00 | 6,060.00 | 231,056 |
| 2026-02-20 | 6,030.00 | 6,320.00 | 5,910.00 | 6,140.00 | 6,140.00 | 308,131 |
| 2026-02-19 | 5,730.00 | 6,370.00 | 5,730.00 | 6,020.00 | 6,020.00 | 677,352 |
| 2026-02-13 | 5,760.00 | 5,870.00 | 5,600.00 | 5,720.00 | 5,720.00 | 148,408 |
| 2026-02-12 | 6,070.00 | 6,070.00 | 5,780.00 | 5,820.00 | 5,820.00 | 283,564 |
| 2026-02-11 | 5,750.00 | 6,240.00 | 5,570.00 | 6,070.00 | 6,070.00 | 784,961 |
| 2026-02-10 | 5,260.00 | 5,950.00 | 5,150.00 | 5,750.00 | 5,750.00 | 1,342,780 |
| 2026-02-09 | 5,340.00 | 5,380.00 | 5,040.00 | 5,210.00 | 5,210.00 | 362,290 |
| 2026-02-06 | 5,560.00 | 5,560.00 | 5,090.00 | 5,200.00 | 5,200.00 | 691,909 |
| 2026-02-05 | 6,150.00 | 6,190.00 | 5,570.00 | 5,600.00 | 5,600.00 | 471,008 |
| 2026-02-04 | 6,450.00 | 6,550.00 | 6,100.00 | 6,200.00 | 6,200.00 | 433,689 |
| 2026-02-03 | 6,470.00 | 6,650.00 | 6,370.00 | 6,510.00 | 6,510.00 | 263,269 |
| 2026-02-02 | 6,310.00 | 6,720.00 | 6,110.00 | 6,390.00 | 6,390.00 | 538,005 |
| 2026-01-30 | 6,740.00 | 6,810.00 | 6,300.00 | 6,470.00 | 6,470.00 | 509,842 |
| 2026-01-29 | 6,880.00 | 6,970.00 | 6,600.00 | 6,730.00 | 6,730.00 | 518,451 |
| 2026-01-28 | 6,950.00 | 7,600.00 | 6,640.00 | 6,830.00 | 6,830.00 | 1,344,453 |
| 2026-01-27 | 6,500.00 | 6,930.00 | 6,300.00 | 6,800.00 | 6,800.00 | 569,579 |
| 2026-01-26 | 6,300.00 | 6,650.00 | 6,240.00 | 6,500.00 | 6,500.00 | 452,126 |
| 2026-01-23 | 6,500.00 | 6,700.00 | 6,240.00 | 6,450.00 | 6,450.00 | 421,384 |
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.