See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▲ 1.24%
← 078890.KQ stock page

Kaonmedia Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,205.004,295.004,130.004,185.004,132.59115,491
2025-10-244,120.004,270.004,050.004,205.004,152.34107,780
2025-10-234,100.004,155.004,030.004,120.004,068.4165,051
2025-10-224,145.004,170.004,055.004,125.004,073.3559,985
2025-10-213,920.004,195.003,915.004,080.004,028.9194,660
2025-10-203,940.004,000.003,915.003,920.003,870.9161,801
2025-10-174,100.004,125.003,890.003,900.003,851.16159,321
2025-10-164,370.004,370.004,065.004,100.004,048.66304,109
2025-10-154,110.004,420.004,105.004,370.004,315.28207,999
2025-10-144,120.004,275.004,100.004,110.004,058.53133,747
2025-10-134,200.004,200.003,905.004,120.004,068.41148,886
2025-10-104,290.004,395.004,160.004,215.004,162.22149,830
2025-10-024,195.004,295.004,165.004,290.004,236.2895,982
2025-10-014,215.004,290.004,130.004,195.004,142.47132,534
2025-09-304,305.004,425.004,200.004,210.004,157.28260,543
2025-09-294,060.004,465.004,050.004,275.004,221.47751,355
2025-09-263,965.004,025.003,875.003,995.003,944.97100,115
2025-09-253,880.004,010.003,860.003,970.003,920.29118,470
2025-09-244,035.004,110.003,825.003,845.003,796.85241,205
2025-09-234,290.004,435.004,000.004,035.003,984.47403,947
2025-09-224,065.004,275.003,900.004,270.004,216.53444,568
2025-09-193,700.004,020.003,675.004,005.003,954.85372,778
2025-09-183,595.003,695.003,575.003,695.003,648.73110,352
2025-09-173,630.003,630.003,535.003,595.003,549.9843,754
2025-09-163,520.003,605.003,500.003,585.003,540.1193,368
2025-09-153,585.003,585.003,350.003,520.003,475.9262,358
2025-09-123,550.003,550.003,515.003,545.003,500.6140,027
2025-09-113,540.003,545.003,490.003,540.003,495.6736,341
2025-09-103,455.003,530.003,455.003,520.003,475.9247,082
2025-09-093,475.003,500.003,450.003,475.003,431.4827,866
2025-09-083,510.003,510.003,460.003,475.003,431.4827,101
2025-09-053,565.003,565.003,465.003,510.003,466.0536,275
2025-09-043,500.003,540.003,455.003,525.003,480.8626,939
2025-09-033,410.003,500.003,395.003,500.003,456.1737,806
2025-09-023,415.003,445.003,367.003,410.003,367.3023,044
2025-09-013,450.003,460.003,350.003,410.003,367.3040,348
2025-08-293,430.003,495.003,425.003,450.003,406.8031,267
2025-08-283,545.003,570.003,400.003,475.003,431.4862,082
2025-08-273,545.003,595.003,500.003,545.003,500.6170,835
2025-08-263,625.003,625.003,505.003,545.003,500.6183,366
2025-08-253,535.003,645.003,510.003,610.003,564.79157,266
2025-08-223,315.003,570.003,315.003,500.003,456.17353,575
2025-08-213,270.003,315.003,245.003,270.003,229.0518,055
2025-08-203,280.003,300.003,185.003,270.003,229.0574,522
2025-08-193,310.003,340.003,210.003,320.003,278.4331,953
2025-08-183,400.003,410.003,310.003,345.003,303.1134,569
2025-08-143,390.003,485.003,380.003,400.003,357.4280,301
2025-08-133,375.003,400.003,330.003,380.003,337.6751,102
2025-08-123,355.003,415.003,350.003,350.003,308.0555,521
2025-08-113,345.003,420.003,345.003,395.003,352.4935,332
2025-08-083,390.003,390.003,320.003,385.003,342.6131,968
2025-08-073,375.003,385.003,335.003,360.003,317.9228,605
2025-08-063,330.003,370.003,280.003,370.003,327.8053,069
2025-08-053,340.003,360.003,285.003,335.003,293.2445,060
2025-08-043,235.003,340.003,210.003,325.003,283.3658,043
2025-08-013,320.003,330.003,210.003,235.003,194.4945,870
2025-07-313,330.003,350.003,270.003,320.003,278.4396,385
2025-07-303,195.003,400.003,040.003,320.003,278.43304,519
2025-07-293,190.003,215.003,120.003,195.003,154.9945,540
2025-07-283,200.003,220.003,160.003,190.003,150.0524,467
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.6000 KRW
2022-12-28103.0000 KRW
2021-12-29102.0000 KRW
2020-12-2951.0000 KRW
2019-12-27102.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.