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%WTI99.07▲ 1.98%
← 078890.KQ stock page

Kaonmedia Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,050.003,070.002,980.002,995.002,957.5036,919
2025-01-243,035.003,090.003,035.003,045.003,006.8720,453
2025-01-233,165.003,165.003,050.003,050.003,011.8137,049
2025-01-223,145.003,170.003,100.003,160.003,120.4325,529
2025-01-213,160.003,185.003,105.003,145.003,105.6223,335
2025-01-203,200.003,200.003,095.003,160.003,120.4327,738
2025-01-173,120.003,150.003,080.003,150.003,110.5525,623
2025-01-163,150.003,190.003,105.003,115.003,075.9926,376
2025-01-153,190.003,190.003,125.003,125.003,085.8713,426
2025-01-143,215.003,215.003,150.003,180.003,140.1818,523
2025-01-133,250.003,290.003,155.003,175.003,135.2422,765
2025-01-103,230.003,290.003,200.003,250.003,209.3021,768
2025-01-093,260.003,260.003,185.003,240.003,199.4319,042
2025-01-083,200.003,255.003,200.003,225.003,184.6215,239
2025-01-073,235.003,300.003,210.003,220.003,179.6842,499
2025-01-063,200.003,260.003,185.003,225.003,184.6236,537
2025-01-033,105.003,200.003,105.003,185.003,145.1243,339
2025-01-023,040.003,150.002,975.003,135.003,095.7445,997
2024-12-302,900.003,005.002,900.002,975.002,937.759,987
2024-12-272,930.003,005.002,925.002,950.002,913.0615,042
2024-12-263,015.003,095.002,990.003,005.002,880.1433,030
2024-12-243,050.003,120.002,995.003,050.002,923.2746,359
2024-12-233,080.003,155.003,000.003,075.002,947.2335,032
2024-12-203,170.003,200.003,040.003,050.002,923.2738,690
2024-12-193,125.003,300.003,125.003,175.003,043.0879,623
2024-12-183,200.003,250.003,165.003,250.003,114.9627,303
2024-12-173,210.003,230.003,185.003,230.003,095.7926,505
2024-12-163,190.003,235.003,150.003,210.003,076.6239,758
2024-12-133,130.003,150.003,070.003,150.003,019.1238,212
2024-12-123,120.003,150.003,040.003,095.002,966.4021,760
2024-12-112,960.003,125.002,960.003,085.002,956.8241,666
2024-12-102,835.003,040.002,835.003,015.002,889.7342,328
2024-12-092,925.003,075.002,835.002,835.002,717.21159,068
2024-12-063,250.003,290.003,045.003,090.002,961.61154,557
2024-12-053,265.003,320.003,235.003,260.003,124.5552,115
2024-12-043,300.003,315.003,190.003,280.003,143.7283,290
2024-12-033,245.003,355.003,245.003,335.003,196.4325,843
2024-12-023,370.003,405.003,250.003,275.003,138.9251,556
2024-11-293,495.003,495.003,330.003,370.003,229.9868,553
2024-11-283,450.003,470.003,405.003,460.003,316.2425,863
2024-11-273,410.003,495.003,385.003,450.003,306.6561,415
2024-11-263,350.003,475.003,350.003,440.003,297.0755,619
2024-11-253,390.003,490.003,360.003,375.003,234.77126,541
2024-11-223,275.003,420.003,235.003,350.003,210.81113,035
2024-11-213,290.003,345.003,260.003,270.003,134.1381,420
2024-11-203,415.003,600.003,275.003,290.003,153.30498,553
2024-11-193,265.004,190.003,190.003,565.003,416.873,324,782
2024-11-183,130.003,245.003,130.003,235.003,100.5930,250
2024-11-153,035.003,295.003,020.003,160.003,028.7081,796
2024-11-143,105.003,230.003,105.003,165.003,033.4927,032
2024-11-133,180.003,265.003,050.003,135.003,004.7453,852
2024-11-123,415.003,470.003,210.003,210.003,076.6280,358
2024-11-113,555.003,625.003,440.003,440.003,297.0742,858
2024-11-083,530.003,630.003,530.003,555.003,407.2945,725
2024-11-073,585.003,645.003,505.003,530.003,383.3360,636
2024-11-063,580.004,040.003,535.003,565.003,416.871,017,835
2024-11-053,500.003,580.003,455.003,535.003,388.1223,645
2024-11-043,430.003,465.003,355.003,450.003,306.6542,764
2024-11-013,510.003,510.003,405.003,430.003,287.4837,005
2024-10-313,530.003,570.003,470.003,510.003,364.1617,208
← NewerPage 8 of 21 · 1,224 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.