Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 24,600.00 | 24,950.00 | 24,450.00 | 24,850.00 | 22,717.64 | 135,263 |
| 2022-02-18 | 24,550.00 | 25,250.00 | 24,450.00 | 25,150.00 | 22,991.89 | 107,121 |
| 2022-02-17 | 25,700.00 | 25,900.00 | 24,650.00 | 25,100.00 | 22,946.18 | 172,675 |
| 2022-02-16 | 27,550.00 | 28,700.00 | 24,800.00 | 25,450.00 | 23,266.15 | 632,088 |
| 2022-02-15 | 28,000.00 | 28,250.00 | 27,000.00 | 27,150.00 | 24,820.27 | 52,995 |
| 2022-02-14 | 26,700.00 | 27,900.00 | 26,600.00 | 27,500.00 | 25,140.24 | 52,144 |
| 2022-02-11 | 27,600.00 | 27,600.00 | 27,000.00 | 27,100.00 | 24,774.56 | 44,817 |
| 2022-02-10 | 28,000.00 | 28,500.00 | 27,250.00 | 27,700.00 | 25,323.08 | 56,416 |
| 2022-02-09 | 27,100.00 | 28,500.00 | 26,850.00 | 28,250.00 | 25,825.88 | 79,731 |
| 2022-02-08 | 28,000.00 | 28,250.00 | 26,800.00 | 27,050.00 | 24,728.85 | 129,153 |
| 2022-02-07 | 28,900.00 | 29,000.00 | 27,950.00 | 28,000.00 | 25,597.34 | 57,595 |
| 2022-02-04 | 28,650.00 | 29,600.00 | 28,550.00 | 28,850.00 | 26,374.40 | 43,237 |
| 2022-02-03 | 28,450.00 | 28,950.00 | 27,950.00 | 28,650.00 | 26,191.56 | 59,801 |
| 2022-01-28 | 26,550.00 | 28,150.00 | 26,300.00 | 28,000.00 | 25,597.34 | 101,424 |
| 2022-01-27 | 28,400.00 | 28,900.00 | 26,350.00 | 26,350.00 | 24,088.92 | 217,045 |
| 2022-01-26 | 28,100.00 | 28,700.00 | 27,500.00 | 28,100.00 | 25,688.75 | 97,032 |
| 2022-01-25 | 29,000.00 | 29,200.00 | 27,800.00 | 27,900.00 | 25,505.92 | 143,526 |
| 2022-01-24 | 29,350.00 | 29,650.00 | 28,500.00 | 28,850.00 | 26,374.40 | 78,775 |
| 2022-01-21 | 29,950.00 | 30,350.00 | 29,000.00 | 29,350.00 | 26,831.49 | 86,634 |
| 2022-01-20 | 29,450.00 | 30,400.00 | 29,350.00 | 30,400.00 | 27,791.39 | 48,113 |
| 2022-01-19 | 29,300.00 | 30,150.00 | 29,100.00 | 29,300.00 | 26,785.78 | 87,075 |
| 2022-01-18 | 30,800.00 | 32,100.00 | 30,000.00 | 30,100.00 | 27,517.14 | 94,710 |
| 2022-01-17 | 31,800.00 | 31,900.00 | 30,300.00 | 30,900.00 | 28,248.49 | 130,217 |
| 2022-01-14 | 31,300.00 | 32,850.00 | 31,250.00 | 32,100.00 | 29,345.52 | 130,669 |
| 2022-01-13 | 33,000.00 | 33,300.00 | 31,600.00 | 31,850.00 | 29,116.97 | 187,770 |
| 2022-01-12 | 34,800.00 | 35,400.00 | 32,650.00 | 33,000.00 | 30,168.29 | 226,784 |
| 2022-01-11 | 37,600.00 | 37,700.00 | 34,200.00 | 34,800.00 | 31,813.83 | 406,125 |
| 2022-01-10 | 35,300.00 | 36,750.00 | 34,350.00 | 34,500.00 | 31,539.57 | 307,203 |
| 2022-01-07 | 34,400.00 | 35,250.00 | 33,950.00 | 34,800.00 | 31,813.83 | 257,781 |
| 2022-01-06 | 32,200.00 | 35,300.00 | 32,000.00 | 34,200.00 | 31,265.32 | 484,792 |
| 2022-01-05 | 32,050.00 | 32,900.00 | 30,850.00 | 32,750.00 | 29,939.74 | 208,273 |
| 2022-01-04 | 30,900.00 | 32,650.00 | 30,850.00 | 31,950.00 | 29,208.39 | 137,342 |
| 2022-01-03 | 32,850.00 | 32,850.00 | 30,750.00 | 30,850.00 | 28,202.78 | 186,477 |
| 2021-12-30 | 31,600.00 | 32,550.00 | 31,600.00 | 32,350.00 | 29,574.06 | 97,083 |
| 2021-12-29 | 32,000.00 | 32,600.00 | 31,450.00 | 31,950.00 | 29,208.39 | 185,103 |
| 2021-12-28 | 30,350.00 | 32,600.00 | 30,300.00 | 32,250.00 | 29,482.65 | 423,147 |
| 2021-12-27 | 29,900.00 | 31,350.00 | 29,150.00 | 30,200.00 | 27,608.55 | 352,182 |
| 2021-12-24 | 27,650.00 | 29,050.00 | 27,450.00 | 29,050.00 | 26,557.24 | 199,430 |
| 2021-12-23 | 28,750.00 | 28,900.00 | 27,500.00 | 27,550.00 | 25,185.95 | 163,595 |
| 2021-12-22 | 28,700.00 | 30,000.00 | 27,900.00 | 28,500.00 | 26,054.43 | 211,138 |
| 2021-12-21 | 27,000.00 | 29,800.00 | 26,900.00 | 28,850.00 | 26,374.40 | 408,232 |
| 2021-12-20 | 26,050.00 | 27,500.00 | 25,950.00 | 26,750.00 | 24,454.60 | 78,307 |
| 2021-12-17 | 26,700.00 | 26,900.00 | 26,150.00 | 26,400.00 | 24,134.63 | 66,905 |
| 2021-12-16 | 26,150.00 | 27,200.00 | 25,900.00 | 26,800.00 | 24,500.31 | 171,531 |
| 2021-12-15 | 26,000.00 | 26,100.00 | 25,500.00 | 25,850.00 | 23,631.83 | 104,002 |
| 2021-12-14 | 25,350.00 | 26,650.00 | 25,350.00 | 26,050.00 | 23,814.66 | 132,357 |
| 2021-12-13 | 25,500.00 | 26,550.00 | 25,250.00 | 25,550.00 | 23,357.57 | 228,752 |
| 2021-12-10 | 26,300.00 | 26,450.00 | 25,500.00 | 25,750.00 | 23,540.41 | 302,103 |
| 2021-12-09 | 27,550.00 | 27,800.00 | 26,650.00 | 26,900.00 | 24,591.73 | 241,011 |
| 2021-12-08 | 27,550.00 | 28,300.00 | 27,100.00 | 27,550.00 | 25,185.95 | 132,088 |
| 2021-12-07 | 30,000.00 | 30,000.00 | 27,650.00 | 27,950.00 | 25,551.63 | 258,149 |
| 2021-12-06 | 29,900.00 | 30,500.00 | 29,300.00 | 29,850.00 | 27,288.59 | 106,351 |
| 2021-12-03 | 29,000.00 | 31,800.00 | 28,450.00 | 30,300.00 | 27,699.97 | 548,792 |
| 2021-12-02 | 25,400.00 | 28,550.00 | 25,300.00 | 28,300.00 | 25,871.59 | 263,303 |
| 2021-12-01 | 24,800.00 | 25,850.00 | 24,450.00 | 25,400.00 | 23,220.44 | 115,981 |
| 2021-11-30 | 26,900.00 | 27,150.00 | 24,850.00 | 25,100.00 | 22,946.18 | 249,495 |
| 2021-11-29 | 26,600.00 | 27,350.00 | 26,200.00 | 26,650.00 | 24,363.18 | 130,645 |
| 2021-11-26 | 28,500.00 | 28,950.00 | 27,350.00 | 27,500.00 | 25,140.24 | 114,970 |
| 2021-11-25 | 30,000.00 | 30,000.00 | 28,100.00 | 28,250.00 | 25,825.88 | 155,400 |
| 2021-11-24 | 29,750.00 | 31,200.00 | 29,350.00 | 29,700.00 | 27,151.46 | 213,256 |
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.