Kona I Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	18,150.00	18,250.00	17,850.00	17,850.00	16,318.30	31,081
2022-08-12	17,850.00	18,100.00	17,600.00	18,000.00	16,455.43	44,467
2022-08-11	17,850.00	18,150.00	17,700.00	17,900.00	16,364.01	72,123
2022-08-10	18,200.00	18,200.00	17,400.00	17,500.00	15,998.33	44,045
2022-08-09	17,900.00	18,200.00	17,600.00	18,100.00	16,546.85	67,268
2022-08-08	18,450.00	18,450.00	18,100.00	18,150.00	16,592.56	52,123
2022-08-05	18,100.00	18,450.00	17,900.00	18,400.00	16,821.11	55,393
2022-08-04	18,100.00	18,250.00	17,850.00	18,100.00	16,546.85	69,073
2022-08-03	18,050.00	18,350.00	17,600.00	18,000.00	16,455.43	100,080
2022-08-02	17,050.00	18,500.00	16,800.00	18,100.00	16,546.85	154,650
2022-08-01	17,250.00	17,350.00	16,950.00	17,200.00	15,724.08	46,072
2022-07-29	17,150.00	17,600.00	17,100.00	17,200.00	15,724.08	42,244
2022-07-28	17,450.00	17,600.00	17,050.00	17,150.00	15,678.37	55,536
2022-07-27	17,050.00	17,500.00	17,050.00	17,250.00	15,769.79	23,294
2022-07-26	16,750.00	17,250.00	16,700.00	17,050.00	15,586.95	29,837
2022-07-25	17,000.00	17,250.00	16,700.00	16,800.00	15,358.40	28,843
2022-07-22	17,150.00	17,500.00	17,050.00	17,050.00	15,586.95	46,768
2022-07-21	16,950.00	17,450.00	16,850.00	17,300.00	15,815.50	62,151
2022-07-20	17,300.00	17,550.00	16,800.00	16,850.00	15,404.11	58,177
2022-07-19	17,000.00	17,150.00	16,750.00	17,150.00	15,678.37	25,420
2022-07-18	16,450.00	17,200.00	16,450.00	17,200.00	15,724.08	59,908
2022-07-15	16,350.00	16,750.00	15,650.00	16,300.00	14,901.31	77,401
2022-07-14	16,350.00	16,750.00	16,300.00	16,550.00	15,129.85	51,774
2022-07-13	16,350.00	16,850.00	16,150.00	16,750.00	15,312.69	37,395
2022-07-12	16,850.00	16,850.00	16,200.00	16,250.00	14,855.60	31,890
2022-07-11	17,000.00	17,200.00	16,800.00	17,000.00	15,541.24	29,773
2022-07-08	16,800.00	17,400.00	16,750.00	17,000.00	15,541.24	37,000
2022-07-07	16,700.00	16,950.00	16,550.00	16,750.00	15,312.69	36,649
2022-07-06	16,800.00	17,200.00	16,500.00	16,550.00	15,129.85	73,933
2022-07-05	16,250.00	17,250.00	16,250.00	17,200.00	15,724.08	66,261
2022-07-04	16,000.00	16,400.00	15,850.00	16,250.00	14,855.60	41,435
2022-07-01	16,550.00	16,700.00	15,800.00	16,000.00	14,627.05	47,185
2022-06-30	16,900.00	16,900.00	16,200.00	16,300.00	14,901.31	40,169
2022-06-29	16,900.00	17,150.00	16,800.00	16,900.00	15,449.82	43,715
2022-06-28	17,800.00	17,800.00	17,000.00	17,400.00	15,906.92	29,685
2022-06-27	17,050.00	17,750.00	16,650.00	17,550.00	16,044.04	62,043
2022-06-24	16,200.00	17,150.00	16,200.00	17,050.00	15,586.95	50,799
2022-06-23	16,500.00	17,100.00	16,200.00	16,400.00	14,992.73	91,722
2022-06-22	17,700.00	17,900.00	16,450.00	16,500.00	15,084.14	98,194
2022-06-21	17,200.00	17,850.00	17,100.00	17,750.00	16,226.88	46,523
2022-06-20	17,600.00	17,900.00	16,700.00	17,250.00	15,769.79	79,030
2022-06-17	17,350.00	17,800.00	17,250.00	17,600.00	16,089.75	95,377
2022-06-16	18,650.00	18,900.00	17,950.00	17,950.00	16,409.72	64,509
2022-06-15	18,700.00	19,250.00	18,050.00	18,300.00	16,729.69	87,620
2022-06-14	18,900.00	19,450.00	18,450.00	19,100.00	17,461.04	98,224
2022-06-13	19,900.00	20,000.00	19,150.00	19,200.00	17,552.46	74,747
2022-06-10	20,000.00	20,650.00	20,000.00	20,050.00	18,329.52	78,318
2022-06-09	20,700.00	20,850.00	20,100.00	20,350.00	18,603.78	118,641
2022-06-08	21,300.00	21,450.00	20,800.00	20,950.00	19,152.29	73,762
2022-06-07	22,100.00	22,150.00	21,100.00	21,250.00	19,426.55	95,866
2022-06-03	22,600.00	22,800.00	22,150.00	22,350.00	20,432.16	65,917
2022-06-02	23,150.00	23,450.00	22,500.00	22,550.00	20,615.00	145,707
2022-05-31	22,200.00	22,650.00	21,900.00	22,200.00	20,295.03	326,487
2022-05-30	22,000.00	22,150.00	21,800.00	21,950.00	20,066.48	66,607
2022-05-27	21,850.00	22,150.00	21,550.00	21,700.00	19,837.94	60,934
2022-05-26	22,100.00	22,400.00	21,500.00	21,800.00	19,929.35	51,821
2022-05-25	21,800.00	22,350.00	21,600.00	21,800.00	19,929.35	64,881
2022-05-24	22,600.00	22,650.00	21,500.00	21,700.00	19,837.94	57,158
2022-05-23	23,000.00	23,150.00	22,250.00	22,550.00	20,615.00	67,173
2022-05-20	22,900.00	23,400.00	22,400.00	23,050.00	21,072.09	73,459

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.