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%WTI99.27▲ 2.18%
← 078890.KQ stock page

Kaonmedia Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,190.003,200.003,155.003,200.003,159.9325,974
2025-07-243,250.003,265.003,155.003,195.003,154.9948,149
2025-07-233,265.003,265.003,170.003,240.003,199.4349,707
2025-07-223,350.003,385.003,165.003,235.003,194.49132,736
2025-07-213,355.003,415.003,335.003,350.003,308.0530,337
2025-07-183,355.003,400.003,320.003,335.003,293.2433,104
2025-07-173,280.003,395.003,250.003,390.003,347.5575,153
2025-07-163,320.003,320.003,235.003,300.003,258.6851,064
2025-07-153,300.003,320.003,220.003,315.003,273.4946,180
2025-07-143,290.003,310.003,230.003,300.003,258.6819,638
2025-07-113,280.003,330.003,260.003,285.003,243.8630,254
2025-07-103,275.003,290.003,200.003,280.003,238.9330,631
2025-07-093,220.003,280.003,190.003,275.003,233.9923,003
2025-07-083,210.003,240.003,125.003,210.003,169.8084,876
2025-07-073,270.003,270.003,165.003,210.003,169.8024,344
2025-07-043,360.003,410.003,165.003,200.003,159.93191,895
2025-07-033,295.003,395.003,275.003,360.003,317.9263,951
2025-07-023,375.003,400.003,230.003,290.003,248.8045,410
2025-07-013,220.003,355.003,210.003,350.003,308.0556,173
2025-06-303,260.003,290.003,145.003,220.003,179.6894,324
2025-06-273,285.003,385.003,255.003,270.003,229.0541,217
2025-06-263,485.003,485.003,230.003,285.003,243.8685,254
2025-06-253,445.003,445.003,375.003,440.003,396.9250,433
2025-06-243,305.003,430.003,305.003,405.003,362.3666,839
2025-06-233,390.003,390.003,277.003,305.003,263.6144,074
2025-06-203,340.003,395.003,295.003,390.003,347.5537,094
2025-06-193,320.003,380.003,295.003,335.003,293.2439,539
2025-06-183,305.003,400.003,285.003,360.003,317.9274,583
2025-06-173,365.003,390.003,270.003,310.003,268.5552,082
2025-06-163,380.003,380.003,310.003,365.003,322.8637,709
2025-06-133,500.003,500.003,315.003,380.003,337.6799,829
2025-06-123,490.003,530.003,450.003,490.003,446.3046,444
2025-06-113,435.003,500.003,405.003,445.003,401.8636,350
2025-06-103,525.003,530.003,440.003,450.003,406.8052,551
2025-06-093,415.003,555.003,400.003,510.003,466.0597,050
2025-06-053,370.003,435.003,335.003,405.003,362.3660,595
2025-06-043,295.003,390.003,295.003,365.003,322.8635,250
2025-06-023,345.003,345.003,280.003,315.003,273.4922,470
2025-05-303,335.003,365.003,300.003,305.003,263.6120,564
2025-05-293,365.003,365.003,305.003,345.003,303.1136,048
2025-05-283,280.003,355.003,270.003,335.003,293.2460,139
2025-05-273,330.003,330.003,240.003,305.003,263.6130,174
2025-05-263,165.003,325.003,165.003,310.003,268.5556,001
2025-05-233,205.003,250.003,030.003,205.003,164.8735,250
2025-05-223,305.003,320.003,195.003,255.003,214.2435,319
2025-05-213,205.003,295.003,200.003,290.003,248.8050,573
2025-05-203,220.003,245.003,140.003,215.003,174.7440,088
2025-05-193,235.003,270.003,155.003,220.003,179.6822,944
2025-05-163,280.003,280.003,185.003,235.003,194.4947,590
2025-05-153,330.003,330.003,225.003,280.003,238.9334,918
2025-05-143,300.003,340.003,250.003,300.003,258.6868,495
2025-05-133,255.003,290.003,220.003,285.003,243.8646,152
2025-05-123,200.003,290.003,180.003,250.003,209.3053,083
2025-05-093,200.003,210.003,145.003,200.003,159.9327,955
2025-05-083,030.003,200.003,030.003,190.003,150.0561,884
2025-05-073,070.003,115.003,020.003,065.003,026.6218,248
2025-05-023,035.003,090.003,005.003,055.003,016.7426,991
2025-04-303,105.003,155.003,040.003,040.003,001.9319,640
2025-04-293,185.003,190.003,070.003,120.003,080.9313,538
2025-04-283,175.003,195.003,100.003,100.003,061.1829,770
← NewerPage 6 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.