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%WTI99.81▲ 2.74%
← 078890.KQ stock page

Kaonmedia Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,590.003,650.003,520.003,520.003,373.7426,518
2024-10-293,590.003,635.003,535.003,630.003,479.1722,351
2024-10-283,560.003,600.003,550.003,590.003,440.8415,441
2024-10-253,555.003,670.003,540.003,560.003,412.0828,571
2024-10-243,580.003,615.003,545.003,560.003,412.0826,229
2024-10-233,660.003,660.003,570.003,590.003,440.8423,276
2024-10-223,730.003,745.003,595.003,630.003,479.1739,064
2024-10-213,655.003,740.003,655.003,730.003,575.0222,093
2024-10-183,725.003,760.003,630.003,655.003,503.1460,821
2024-10-173,800.003,830.003,740.003,760.003,603.7732,418
2024-10-163,860.003,860.003,775.003,785.003,627.7350,155
2024-10-153,890.003,920.003,830.003,855.003,694.8328,502
2024-10-143,925.003,980.003,865.003,890.003,728.3746,715
2024-10-113,985.004,010.003,900.003,900.003,737.9649,323
2024-10-104,060.004,060.003,890.003,985.003,819.4272,392
2024-10-084,085.004,085.003,945.004,060.003,891.3142,921
2024-10-074,035.004,080.003,980.004,070.003,900.8916,357
2024-10-044,015.004,115.004,005.004,035.003,867.3519,773
2024-10-024,040.004,100.003,975.004,055.003,886.5220,480
2024-09-304,205.004,280.004,065.004,065.003,896.1035,074
2024-09-274,170.004,350.004,140.004,200.004,025.4992,709
2024-09-264,120.004,195.004,040.004,170.003,996.7442,222
2024-09-254,075.004,140.004,020.004,020.003,852.9746,270
2024-09-244,000.004,070.003,980.004,055.003,886.5228,183
2024-09-233,970.004,045.003,970.004,025.003,857.7622,932
2024-09-204,095.004,125.004,015.004,015.003,848.1838,661
2024-09-194,060.004,140.004,020.004,095.003,924.8533,258
2024-09-134,075.004,095.004,015.004,095.003,924.8527,834
2024-09-123,945.004,095.003,905.004,090.003,920.0654,002
2024-09-113,840.003,935.003,840.003,880.003,718.7941,264
2024-09-103,940.004,095.003,850.003,880.003,718.7922,353
2024-09-093,780.003,940.003,775.003,940.003,776.2926,073
2024-09-063,920.004,000.003,795.003,905.003,742.7560,456
2024-09-054,070.004,150.003,940.003,960.003,795.46100,183
2024-09-044,165.004,165.004,000.004,075.003,905.6873,857
2024-09-034,330.004,360.004,225.004,270.004,092.5829,269
2024-09-024,355.004,380.004,250.004,330.004,150.0923,244
2024-08-304,225.004,370.004,210.004,350.004,169.2625,252
2024-08-294,170.004,310.004,170.004,265.004,087.7938,501
2024-08-284,360.004,380.004,245.004,295.004,116.5439,630
2024-08-274,260.004,355.004,200.004,355.004,174.0525,749
2024-08-264,340.004,370.004,245.004,300.004,121.3436,239
2024-08-234,365.004,395.004,260.004,340.004,159.6728,114
2024-08-224,400.004,460.004,345.004,370.004,188.4339,866
2024-08-214,390.004,480.004,375.004,410.004,226.7724,461
2024-08-204,390.004,460.004,355.004,430.004,245.9344,707
2024-08-194,365.004,425.004,300.004,370.004,188.4336,118
2024-08-164,450.004,500.004,350.004,365.004,183.6380,672
2024-08-144,400.004,580.004,395.004,450.004,265.10109,197
2024-08-134,535.004,600.004,355.004,355.004,174.05108,023
2024-08-124,255.004,680.004,255.004,540.004,351.36265,436
2024-08-094,210.004,345.004,210.004,255.004,078.2161,637
2024-08-084,190.004,255.004,115.004,195.004,020.7034,538
2024-08-074,005.004,325.004,005.004,230.004,054.2468,251
2024-08-063,780.004,250.003,780.004,190.004,015.91136,267
2024-08-054,495.004,600.003,860.004,015.003,848.18212,006
2024-08-024,720.004,815.004,580.004,630.004,437.62112,803
2024-08-014,770.004,870.004,770.004,850.004,648.4837,400
2024-07-314,690.004,740.004,610.004,735.004,538.2644,269
2024-07-304,790.004,820.004,650.004,690.004,495.1355,937
← NewerPage 9 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.