See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 078890.KQ stock page

Kaonmedia Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,175.003,195.003,100.003,100.003,061.1829,770
2025-04-253,140.003,155.003,100.003,155.003,115.4931,063
2025-04-243,095.003,140.003,065.003,130.003,090.8132,680
2025-04-233,030.003,095.003,030.003,075.003,036.4944,109
2025-04-222,990.003,035.002,980.003,010.002,972.3114,824
2025-04-213,030.003,045.002,995.003,015.002,977.2538,992
2025-04-183,000.003,035.002,990.002,995.002,957.5044,835
2025-04-172,980.003,020.002,965.003,000.002,962.4328,774
2025-04-163,025.003,040.002,955.002,980.002,942.6854,936
2025-04-153,005.003,035.002,955.003,005.002,967.3773,107
2025-04-142,820.003,405.002,805.003,000.002,962.431,146,951
2025-04-112,765.002,840.002,715.002,815.002,779.7514,184
2025-04-102,670.002,770.002,670.002,745.002,710.6330,876
2025-04-092,680.002,735.002,550.002,600.002,567.4428,265
2025-04-082,630.002,735.002,630.002,680.002,646.4437,259
2025-04-072,780.002,780.002,540.002,625.002,592.1351,467
2025-04-042,665.002,780.002,620.002,780.002,745.1921,014
2025-04-032,690.002,750.002,655.002,710.002,676.0651,555
2025-04-022,825.002,825.002,730.002,750.002,715.5618,241
2025-04-012,720.002,850.002,710.002,775.002,740.2519,491
2025-03-312,715.002,800.002,715.002,735.002,700.7532,534
2025-03-282,940.002,940.002,815.002,835.002,799.5027,123
2025-03-272,940.003,000.002,895.002,895.002,858.7535,161
2025-03-262,960.003,015.002,935.002,940.002,903.1822,195
2025-03-252,985.003,025.002,960.002,975.002,937.7517,464
2025-03-242,995.003,020.002,905.003,010.002,972.3126,133
2025-03-213,025.003,035.002,965.002,995.002,957.5025,076
2025-03-203,065.003,065.002,995.003,050.003,011.8131,128
2025-03-193,030.003,030.002,990.003,030.002,992.0624,847
2025-03-183,030.003,060.002,995.003,015.002,977.2528,903
2025-03-173,065.003,085.003,015.003,040.003,001.9331,323
2025-03-143,025.003,085.003,020.003,065.003,026.627,635
2025-03-133,070.003,145.003,050.003,050.003,011.8115,653
2025-03-123,110.003,145.003,060.003,070.003,031.5616,567
2025-03-113,205.003,205.003,050.003,070.003,031.5659,313
2025-03-103,180.003,225.003,160.003,210.003,169.8015,623
2025-03-073,275.003,290.003,200.003,200.003,159.9317,751
2025-03-063,240.003,295.003,230.003,295.003,253.7432,522
2025-03-053,180.003,265.003,180.003,240.003,199.4319,954
2025-03-043,155.003,235.003,075.003,175.003,135.2426,828
2025-02-283,295.003,305.003,200.003,200.003,159.9346,624
2025-02-273,355.003,390.003,300.003,335.003,293.2418,250
2025-02-263,300.003,400.003,280.003,355.003,312.9952,488
2025-02-253,210.003,300.003,205.003,300.003,258.6827,675
2025-02-243,265.003,275.003,195.003,245.003,204.3635,504
2025-02-213,200.003,310.003,175.003,290.003,248.8050,884
2025-02-203,340.003,365.003,230.003,240.003,199.4360,627
2025-02-193,250.003,380.003,245.003,350.003,308.0590,814
2025-02-183,170.003,295.003,115.003,265.003,224.1175,264
2025-02-173,175.003,200.003,145.003,170.003,130.3029,212
2025-02-143,140.003,200.003,105.003,180.003,140.1830,324
2025-02-133,040.003,110.003,040.003,105.003,066.1255,243
2025-02-123,225.003,290.003,040.003,040.003,001.9352,592
2025-02-113,200.003,290.003,185.003,225.003,184.6250,618
2025-02-103,160.003,300.003,140.003,285.003,243.8670,260
2025-02-073,090.003,155.003,010.003,140.003,100.6852,505
2025-02-063,080.003,125.003,060.003,090.003,051.3124,143
2025-02-053,050.003,090.002,995.003,085.003,046.3734,876
2025-02-042,950.003,045.002,950.003,010.002,972.3124,542
2025-02-032,960.003,125.002,925.002,955.002,918.0026,142
← NewerPage 7 of 21 · 1,229 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.