Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,330.00 | 6,630.00 | 5,900.00 | 6,500.00 | 6,500.00 | 664,387 |
| 2026-01-21 | 5,960.00 | 6,280.00 | 5,910.00 | 6,150.00 | 6,150.00 | 513,345 |
| 2026-01-20 | 6,690.00 | 6,690.00 | 5,950.00 | 6,150.00 | 6,150.00 | 676,834 |
| 2026-01-19 | 6,570.00 | 7,570.00 | 6,320.00 | 6,580.00 | 6,580.00 | 1,864,965 |
| 2026-01-16 | 5,840.00 | 6,750.00 | 5,840.00 | 6,440.00 | 6,440.00 | 1,608,622 |
| 2026-01-15 | 5,670.00 | 5,880.00 | 5,600.00 | 5,830.00 | 5,830.00 | 140,341 |
| 2026-01-14 | 5,860.00 | 5,860.00 | 5,480.00 | 5,750.00 | 5,750.00 | 217,093 |
| 2026-01-13 | 6,030.00 | 6,350.00 | 5,570.00 | 5,780.00 | 5,780.00 | 388,183 |
| 2026-01-12 | 5,400.00 | 6,100.00 | 5,370.00 | 6,030.00 | 6,030.00 | 639,292 |
| 2026-01-09 | 5,160.00 | 5,450.00 | 5,080.00 | 5,370.00 | 5,370.00 | 221,980 |
| 2026-01-08 | 5,600.00 | 5,960.00 | 4,985.00 | 5,050.00 | 5,050.00 | 853,533 |
| 2026-01-07 | 5,450.00 | 5,450.00 | 5,080.00 | 5,120.00 | 5,120.00 | 282,900 |
| 2026-01-06 | 5,570.00 | 5,590.00 | 5,300.00 | 5,450.00 | 5,450.00 | 160,382 |
| 2026-01-05 | 5,650.00 | 5,770.00 | 5,450.00 | 5,570.00 | 5,570.00 | 126,589 |
| 2026-01-02 | 6,000.00 | 6,000.00 | 5,550.00 | 5,640.00 | 5,640.00 | 177,062 |
| 2025-12-30 | 6,100.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | 144,752 |
| 2025-12-29 | 5,620.00 | 6,220.00 | 5,620.00 | 6,090.00 | 6,090.00 | 370,840 |
| 2025-12-26 | 5,860.00 | 5,940.00 | 5,570.00 | 5,590.00 | 5,520.00 | 232,475 |
| 2025-12-24 | 5,900.00 | 6,100.00 | 5,840.00 | 5,850.00 | 5,776.74 | 163,954 |
| 2025-12-23 | 6,090.00 | 6,100.00 | 5,650.00 | 5,850.00 | 5,776.74 | 289,626 |
| 2025-12-22 | 5,450.00 | 6,390.00 | 5,320.00 | 6,150.00 | 6,072.99 | 1,057,130 |
| 2025-12-19 | 5,080.00 | 5,490.00 | 4,900.00 | 5,430.00 | 5,362.00 | 472,132 |
| 2025-12-18 | 4,775.00 | 5,090.00 | 4,640.00 | 5,000.00 | 4,937.39 | 160,867 |
| 2025-12-17 | 4,955.00 | 5,060.00 | 4,560.00 | 4,825.00 | 4,764.58 | 182,496 |
| 2025-12-16 | 4,975.00 | 4,990.00 | 4,775.00 | 4,820.00 | 4,759.64 | 77,308 |
| 2025-12-15 | 4,800.00 | 5,100.00 | 4,735.00 | 4,995.00 | 4,932.45 | 277,671 |
| 2025-12-12 | 4,520.00 | 4,845.00 | 4,490.00 | 4,795.00 | 4,734.96 | 161,662 |
| 2025-12-11 | 4,430.00 | 4,605.00 | 4,430.00 | 4,525.00 | 4,468.34 | 74,945 |
| 2025-12-10 | 4,505.00 | 4,505.00 | 4,380.00 | 4,400.00 | 4,344.90 | 69,024 |
| 2025-12-09 | 4,595.00 | 4,595.00 | 4,450.00 | 4,480.00 | 4,423.90 | 116,441 |
| 2025-12-08 | 4,670.00 | 4,690.00 | 4,580.00 | 4,595.00 | 4,537.46 | 96,836 |
| 2025-12-05 | 4,810.00 | 4,810.00 | 4,590.00 | 4,670.00 | 4,611.52 | 127,016 |
| 2025-12-04 | 4,800.00 | 5,030.00 | 4,735.00 | 4,805.00 | 4,744.83 | 193,609 |
| 2025-12-03 | 4,945.00 | 4,980.00 | 4,740.00 | 4,800.00 | 4,739.89 | 153,841 |
| 2025-12-02 | 4,900.00 | 5,050.00 | 4,835.00 | 4,920.00 | 4,858.39 | 165,303 |
| 2025-12-01 | 4,780.00 | 4,995.00 | 4,735.00 | 4,890.00 | 4,828.77 | 239,948 |
| 2025-11-28 | 4,850.00 | 4,850.00 | 4,665.00 | 4,775.00 | 4,715.21 | 168,000 |
| 2025-11-27 | 4,965.00 | 4,975.00 | 4,735.00 | 4,805.00 | 4,744.83 | 308,105 |
| 2025-11-26 | 5,100.00 | 5,120.00 | 4,840.00 | 4,965.00 | 4,902.83 | 397,611 |
| 2025-11-25 | 5,230.00 | 5,420.00 | 5,040.00 | 5,100.00 | 5,036.14 | 567,884 |
| 2025-11-24 | 5,320.00 | 5,350.00 | 5,000.00 | 5,030.00 | 4,967.01 | 501,222 |
| 2025-11-21 | 5,000.00 | 5,350.00 | 4,810.00 | 5,320.00 | 5,253.38 | 904,033 |
| 2025-11-20 | 4,560.00 | 5,320.00 | 4,560.00 | 5,050.00 | 4,986.76 | 871,768 |
| 2025-11-19 | 4,805.00 | 5,350.00 | 4,465.00 | 4,545.00 | 4,488.09 | 811,015 |
| 2025-11-18 | 4,860.00 | 4,935.00 | 4,670.00 | 4,750.00 | 4,690.52 | 207,818 |
| 2025-11-17 | 5,060.00 | 5,140.00 | 4,635.00 | 4,885.00 | 4,823.83 | 286,266 |
| 2025-11-14 | 4,595.00 | 5,150.00 | 4,430.00 | 5,060.00 | 4,996.64 | 881,696 |
| 2025-11-13 | 4,335.00 | 4,630.00 | 4,225.00 | 4,610.00 | 4,552.27 | 306,757 |
| 2025-11-12 | 3,895.00 | 4,350.00 | 3,850.00 | 4,330.00 | 4,275.78 | 305,978 |
| 2025-11-11 | 4,200.00 | 4,200.00 | 3,885.00 | 3,890.00 | 3,841.29 | 198,885 |
| 2025-11-10 | 4,195.00 | 4,275.00 | 4,105.00 | 4,150.00 | 4,098.03 | 107,213 |
| 2025-11-07 | 4,235.00 | 4,235.00 | 4,050.00 | 4,130.00 | 4,078.28 | 133,571 |
| 2025-11-06 | 4,190.00 | 4,280.00 | 4,160.00 | 4,270.00 | 4,216.53 | 130,473 |
| 2025-11-05 | 4,135.00 | 4,200.00 | 3,930.00 | 4,190.00 | 4,137.53 | 109,299 |
| 2025-11-04 | 4,270.00 | 4,270.00 | 4,060.00 | 4,220.00 | 4,167.16 | 82,934 |
| 2025-11-03 | 4,135.00 | 4,245.00 | 4,060.00 | 4,220.00 | 4,167.16 | 97,186 |
| 2025-10-31 | 4,235.00 | 4,300.00 | 4,080.00 | 4,170.00 | 4,117.78 | 122,146 |
| 2025-10-30 | 4,275.00 | 4,275.00 | 4,080.00 | 4,185.00 | 4,132.59 | 95,084 |
| 2025-10-29 | 4,100.00 | 4,240.00 | 3,965.00 | 4,200.00 | 4,147.41 | 152,342 |
| 2025-10-28 | 4,185.00 | 4,185.00 | 4,055.00 | 4,140.00 | 4,088.16 | 79,712 |
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.