Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,805.00 | 3,910.00 | 3,800.00 | 3,840.00 | 3,840.00 | 24,727 |
| 2026-10-20 | 3,960.00 | 3,960.00 | 3,760.00 | 3,805.00 | 3,805.00 | 25,686 |
| 2026-10-19 | 3,820.00 | 3,950.00 | 3,715.00 | 3,950.00 | 3,950.00 | 30,557 |
| 2026-10-16 | 3,835.00 | 3,905.00 | 3,710.00 | 3,865.00 | 3,865.00 | 45,508 |
| 2026-10-15 | 3,845.00 | 3,845.00 | 3,610.00 | 3,705.00 | 3,705.00 | 83,770 |
| 2026-10-14 | 4,100.00 | 4,100.00 | 3,830.00 | 3,965.00 | 3,965.00 | 48,332 |
| 2026-10-13 | 4,200.00 | 4,235.00 | 3,850.00 | 4,005.00 | 4,005.00 | 86,267 |
| 2026-10-12 | 4,510.00 | 4,525.00 | 4,195.00 | 4,260.00 | 4,260.00 | 59,085 |
| 2026-10-08 | 4,500.00 | 4,620.00 | 4,420.00 | 4,520.00 | 4,520.00 | 37,718 |
| 2026-10-07 | 4,685.00 | 4,700.00 | 4,505.00 | 4,540.00 | 4,540.00 | 58,286 |
| 2026-10-06 | 4,695.00 | 4,725.00 | 4,610.00 | 4,675.00 | 4,675.00 | 85,748 |
| 2026-10-02 | 4,545.00 | 4,770.00 | 4,535.00 | 4,700.00 | 4,700.00 | 93,696 |
| 2026-10-01 | 4,370.00 | 4,565.00 | 4,325.00 | 4,545.00 | 4,545.00 | 66,005 |
| 2026-09-30 | 4,350.00 | 4,475.00 | 4,345.00 | 4,370.00 | 4,370.00 | 26,816 |
| 2026-09-29 | 4,350.00 | 4,480.00 | 4,270.00 | 4,350.00 | 4,350.00 | 46,461 |
| 2026-09-28 | 4,445.00 | 4,550.00 | 4,345.00 | 4,430.00 | 4,430.00 | 32,213 |
| 2026-09-23 | 4,530.00 | 4,530.00 | 4,405.00 | 4,440.00 | 4,440.00 | 81,839 |
| 2026-09-22 | 4,520.00 | 4,560.00 | 4,390.00 | 4,455.00 | 4,455.00 | 61,201 |
| 2026-09-21 | 4,615.00 | 4,620.00 | 4,410.00 | 4,490.00 | 4,490.00 | 62,051 |
| 2026-09-18 | 4,575.00 | 4,630.00 | 4,510.00 | 4,570.00 | 4,570.00 | 51,941 |
| 2026-09-17 | 4,540.00 | 4,540.00 | 4,425.00 | 4,510.00 | 4,510.00 | 52,605 |
| 2026-09-16 | 4,350.00 | 4,605.00 | 4,280.00 | 4,435.00 | 4,435.00 | 144,443 |
| 2026-09-15 | 4,270.00 | 4,350.00 | 4,225.00 | 4,285.00 | 4,285.00 | 42,915 |
| 2026-09-14 | 4,250.00 | 4,395.00 | 4,110.00 | 4,250.00 | 4,250.00 | 48,747 |
| 2026-09-11 | 4,210.00 | 4,325.00 | 4,195.00 | 4,270.00 | 4,270.00 | 38,391 |
| 2026-09-10 | 4,330.00 | 4,330.00 | 4,185.00 | 4,305.00 | 4,305.00 | 56,462 |
| 2026-09-09 | 4,180.00 | 4,330.00 | 4,130.00 | 4,300.00 | 4,300.00 | 56,351 |
| 2026-09-08 | 4,250.00 | 4,325.00 | 4,085.00 | 4,180.00 | 4,180.00 | 45,113 |
| 2026-09-07 | 4,185.00 | 4,240.00 | 4,105.00 | 4,235.00 | 4,235.00 | 75,902 |
| 2026-09-04 | 4,050.00 | 4,135.00 | 4,000.00 | 4,105.00 | 4,105.00 | 37,552 |
| 2026-09-03 | 4,265.00 | 4,265.00 | 3,960.00 | 4,030.00 | 4,030.00 | 76,036 |
| 2026-09-02 | 4,275.00 | 4,275.00 | 4,110.00 | 4,130.00 | 4,130.00 | 67,330 |
| 2026-09-01 | 4,340.00 | 4,340.00 | 4,190.00 | 4,280.00 | 4,280.00 | 49,262 |
| 2026-08-31 | 4,335.00 | 4,395.00 | 4,130.00 | 4,340.00 | 4,340.00 | 31,543 |
| 2026-08-28 | 4,475.00 | 4,475.00 | 4,250.00 | 4,350.00 | 4,350.00 | 39,514 |
| 2026-08-27 | 4,360.00 | 4,440.00 | 4,305.00 | 4,365.00 | 4,365.00 | 30,889 |
| 2026-08-26 | 4,430.00 | 4,430.00 | 4,200.00 | 4,360.00 | 4,360.00 | 31,926 |
| 2026-08-25 | 4,125.00 | 4,380.00 | 4,000.00 | 4,340.00 | 4,340.00 | 44,012 |
| 2026-08-24 | 4,265.00 | 4,285.00 | 4,110.00 | 4,190.00 | 4,190.00 | 40,394 |
| 2026-08-21 | 4,320.00 | 4,325.00 | 4,105.00 | 4,155.00 | 4,155.00 | 55,015 |
| 2026-08-20 | 4,300.00 | 4,430.00 | 4,290.00 | 4,335.00 | 4,335.00 | 37,298 |
| 2026-08-19 | 4,550.00 | 4,550.00 | 4,265.00 | 4,285.00 | 4,285.00 | 54,697 |
| 2026-08-18 | 4,700.00 | 4,790.00 | 4,390.00 | 4,570.00 | 4,570.00 | 116,340 |
| 2026-08-14 | 4,590.00 | 4,900.00 | 4,590.00 | 4,700.00 | 4,700.00 | 142,097 |
| 2026-08-13 | 4,635.00 | 4,690.00 | 4,540.00 | 4,585.00 | 4,585.00 | 75,991 |
| 2026-08-12 | 4,630.00 | 4,735.00 | 4,537.00 | 4,585.00 | 4,585.00 | 48,237 |
| 2026-08-11 | 4,625.00 | 4,700.00 | 4,545.00 | 4,630.00 | 4,630.00 | 64,721 |
| 2026-08-10 | 4,350.00 | 4,645.00 | 4,350.00 | 4,630.00 | 4,630.00 | 143,537 |
| 2026-08-07 | 4,455.00 | 4,540.00 | 4,250.00 | 4,350.00 | 4,350.00 | 89,437 |
| 2026-08-06 | 4,460.00 | 4,495.00 | 4,250.00 | 4,415.00 | 4,415.00 | 78,724 |
| 2026-08-05 | 4,360.00 | 4,535.00 | 4,300.00 | 4,420.00 | 4,420.00 | 151,629 |
| 2026-08-04 | 4,205.00 | 4,300.00 | 4,115.00 | 4,250.00 | 4,250.00 | 112,553 |
| 2026-08-03 | 3,950.00 | 4,315.00 | 3,860.00 | 4,115.00 | 4,115.00 | 167,310 |
| 2026-07-31 | 3,400.00 | 3,900.00 | 3,400.00 | 3,900.00 | 3,900.00 | 195,566 |
| 2026-07-30 | 3,260.00 | 3,445.00 | 3,220.00 | 3,295.00 | 3,295.00 | 81,511 |
| 2026-07-29 | 3,575.00 | 3,690.00 | 3,200.00 | 3,260.00 | 3,260.00 | 232,611 |
| 2026-07-28 | 3,780.00 | 3,780.00 | 3,490.00 | 3,550.00 | 3,550.00 | 104,131 |
| 2026-07-27 | 3,815.00 | 3,910.00 | 3,735.00 | 3,830.00 | 3,830.00 | 92,848 |
| 2026-07-24 | 3,890.00 | 3,930.00 | 3,710.00 | 3,750.00 | 3,750.00 | 67,589 |
| 2026-07-23 | 3,695.00 | 3,935.00 | 3,695.00 | 3,935.00 | 3,935.00 | 119,046 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.6000 KRW |
| 2022-12-28 | 103.0000 KRW |
| 2021-12-29 | 102.0000 KRW |
| 2020-12-29 | 51.0000 KRW |
| 2019-12-27 | 102.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.