Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 17,300.00 | 18,200.00 | 17,000.00 | 17,200.00 | 15,724.08 | 541,500 |
| 2022-11-11 | 15,400.00 | 17,600.00 | 15,400.00 | 16,900.00 | 15,449.82 | 1,230,347 |
| 2022-11-10 | 15,000.00 | 15,300.00 | 14,600.00 | 14,950.00 | 13,667.15 | 122,592 |
| 2022-11-09 | 15,300.00 | 15,550.00 | 15,100.00 | 15,250.00 | 13,941.41 | 67,392 |
| 2022-11-08 | 14,850.00 | 15,500.00 | 14,800.00 | 15,300.00 | 13,987.12 | 118,720 |
| 2022-11-07 | 14,600.00 | 14,900.00 | 14,450.00 | 14,600.00 | 13,347.18 | 55,214 |
| 2022-11-04 | 14,950.00 | 14,950.00 | 14,400.00 | 14,500.00 | 13,255.76 | 129,431 |
| 2022-11-03 | 15,150.00 | 15,250.00 | 14,950.00 | 15,000.00 | 13,712.86 | 99,886 |
| 2022-11-02 | 15,650.00 | 15,650.00 | 15,300.00 | 15,450.00 | 14,124.24 | 68,080 |
| 2022-11-01 | 15,500.00 | 15,750.00 | 15,400.00 | 15,700.00 | 14,352.79 | 25,663 |
| 2022-10-31 | 15,750.00 | 15,750.00 | 15,250.00 | 15,500.00 | 14,169.95 | 30,328 |
| 2022-10-28 | 15,700.00 | 16,000.00 | 15,400.00 | 15,400.00 | 14,078.53 | 57,310 |
| 2022-10-27 | 15,450.00 | 16,350.00 | 15,400.00 | 15,800.00 | 14,444.21 | 52,257 |
| 2022-10-26 | 15,650.00 | 15,750.00 | 15,350.00 | 15,400.00 | 14,078.53 | 48,017 |
| 2022-10-25 | 15,800.00 | 16,000.00 | 15,650.00 | 15,650.00 | 14,307.08 | 34,504 |
| 2022-10-24 | 15,400.00 | 15,950.00 | 15,400.00 | 15,800.00 | 14,444.21 | 68,239 |
| 2022-10-21 | 15,650.00 | 15,650.00 | 15,250.00 | 15,300.00 | 13,987.12 | 73,925 |
| 2022-10-20 | 16,500.00 | 16,550.00 | 15,700.00 | 15,750.00 | 14,398.50 | 122,218 |
| 2022-10-19 | 17,150.00 | 17,200.00 | 16,450.00 | 16,550.00 | 15,129.85 | 146,521 |
| 2022-10-18 | 16,900.00 | 17,750.00 | 16,850.00 | 17,050.00 | 15,586.95 | 208,600 |
| 2022-10-17 | 16,500.00 | 17,150.00 | 16,350.00 | 16,800.00 | 15,358.40 | 129,074 |
| 2022-10-14 | 16,550.00 | 16,800.00 | 15,950.00 | 16,750.00 | 15,312.69 | 316,112 |
| 2022-10-13 | 15,200.00 | 18,150.00 | 15,200.00 | 16,200.00 | 14,809.89 | 1,095,257 |
| 2022-10-12 | 15,050.00 | 15,450.00 | 15,000.00 | 15,150.00 | 13,849.99 | 59,039 |
| 2022-10-11 | 15,650.00 | 15,800.00 | 15,000.00 | 15,200.00 | 13,895.70 | 99,752 |
| 2022-10-07 | 15,900.00 | 16,250.00 | 15,750.00 | 16,050.00 | 14,672.76 | 58,109 |
| 2022-10-06 | 15,950.00 | 16,350.00 | 15,800.00 | 16,200.00 | 14,809.89 | 59,997 |
| 2022-10-05 | 16,500.00 | 16,500.00 | 15,650.00 | 15,950.00 | 14,581.34 | 57,831 |
| 2022-10-04 | 15,700.00 | 16,500.00 | 15,700.00 | 16,200.00 | 14,809.89 | 92,148 |
| 2022-09-30 | 15,450.00 | 15,850.00 | 15,250.00 | 15,550.00 | 14,215.66 | 90,973 |
| 2022-09-29 | 16,100.00 | 16,200.00 | 15,650.00 | 15,750.00 | 14,398.50 | 57,974 |
| 2022-09-28 | 15,900.00 | 16,200.00 | 15,250.00 | 15,650.00 | 14,307.08 | 126,786 |
| 2022-09-27 | 16,150.00 | 16,200.00 | 15,350.00 | 15,950.00 | 14,581.34 | 107,795 |
| 2022-09-26 | 16,450.00 | 16,800.00 | 15,850.00 | 15,850.00 | 14,489.92 | 143,367 |
| 2022-09-23 | 16,450.00 | 16,750.00 | 16,250.00 | 16,500.00 | 15,084.14 | 110,186 |
| 2022-09-22 | 16,950.00 | 17,100.00 | 16,100.00 | 16,750.00 | 15,312.69 | 143,587 |
| 2022-09-21 | 17,350.00 | 17,800.00 | 17,000.00 | 17,100.00 | 15,632.66 | 105,661 |
| 2022-09-20 | 16,450.00 | 17,400.00 | 16,400.00 | 17,400.00 | 15,906.92 | 257,296 |
| 2022-09-19 | 16,300.00 | 16,850.00 | 16,100.00 | 16,150.00 | 14,764.18 | 133,088 |
| 2022-09-16 | 16,350.00 | 16,550.00 | 15,950.00 | 16,100.00 | 14,718.47 | 96,615 |
| 2022-09-15 | 16,000.00 | 17,400.00 | 15,750.00 | 16,300.00 | 14,901.31 | 506,394 |
| 2022-09-14 | 15,600.00 | 16,200.00 | 15,600.00 | 15,950.00 | 14,581.34 | 67,299 |
| 2022-09-13 | 15,600.00 | 16,350.00 | 15,600.00 | 16,300.00 | 14,901.31 | 92,243 |
| 2022-09-08 | 15,500.00 | 15,900.00 | 15,350.00 | 15,400.00 | 14,078.53 | 112,132 |
| 2022-09-07 | 15,750.00 | 17,300.00 | 15,200.00 | 15,400.00 | 14,078.53 | 657,187 |
| 2022-09-06 | 15,700.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,444.21 | 50,764 |
| 2022-09-05 | 16,150.00 | 16,400.00 | 15,650.00 | 15,750.00 | 14,398.50 | 73,497 |
| 2022-09-02 | 16,300.00 | 16,300.00 | 15,850.00 | 16,000.00 | 14,627.05 | 103,004 |
| 2022-09-01 | 16,050.00 | 16,150.00 | 15,500.00 | 15,500.00 | 14,169.95 | 71,984 |
| 2022-08-31 | 16,250.00 | 16,350.00 | 16,000.00 | 16,200.00 | 14,809.89 | 53,377 |
| 2022-08-30 | 15,950.00 | 16,500.00 | 15,950.00 | 16,500.00 | 15,084.14 | 73,474 |
| 2022-08-29 | 16,100.00 | 16,250.00 | 15,750.00 | 15,950.00 | 14,581.34 | 66,870 |
| 2022-08-26 | 16,750.00 | 16,750.00 | 16,350.00 | 16,400.00 | 14,992.73 | 56,869 |
| 2022-08-25 | 16,400.00 | 16,600.00 | 16,150.00 | 16,600.00 | 15,175.56 | 52,254 |
| 2022-08-24 | 16,200.00 | 16,350.00 | 15,950.00 | 16,350.00 | 14,947.02 | 58,381 |
| 2022-08-23 | 16,200.00 | 16,650.00 | 16,100.00 | 16,200.00 | 14,809.89 | 51,997 |
| 2022-08-22 | 16,750.00 | 16,750.00 | 16,350.00 | 16,450.00 | 15,038.43 | 49,847 |
| 2022-08-19 | 17,100.00 | 17,250.00 | 16,650.00 | 16,750.00 | 15,312.69 | 52,028 |
| 2022-08-18 | 17,000.00 | 17,350.00 | 16,700.00 | 17,000.00 | 15,541.24 | 60,057 |
| 2022-08-17 | 17,900.00 | 17,950.00 | 17,050.00 | 17,150.00 | 15,678.37 | 84,476 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 533.3336 KRW |
| 2026-03-17 | 800.0004 KRW |
| 2025-03-20 | 453.3336 KRW |
| 2023-12-27 | 333.3335 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.