Kona I Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	28,700.00	29,750.00	27,800.00	29,750.00	27,197.17	158,808
2021-11-22	28,850.00	29,000.00	26,450.00	28,400.00	25,963.01	229,792
2021-11-19	29,750.00	29,900.00	28,250.00	28,300.00	25,871.59	169,435
2021-11-18	30,450.00	30,450.00	28,700.00	29,600.00	27,060.04	199,067
2021-11-17	34,100.00	34,200.00	30,000.00	30,450.00	27,837.10	359,356
2021-11-16	33,500.00	34,700.00	32,950.00	34,100.00	31,173.90	122,361
2021-11-15	32,800.00	33,550.00	32,400.00	33,350.00	30,488.25	70,473
2021-11-12	33,200.00	33,300.00	32,400.00	32,750.00	29,939.74	73,065
2021-11-11	32,750.00	34,200.00	32,100.00	33,250.00	30,396.84	240,151
2021-11-10	33,250.00	33,250.00	31,500.00	31,900.00	29,162.68	100,216
2021-11-09	32,300.00	33,650.00	32,000.00	32,650.00	29,848.32	100,343
2021-11-08	31,500.00	32,600.00	31,500.00	32,400.00	29,619.77	51,892
2021-11-05	32,400.00	33,200.00	31,050.00	32,200.00	29,436.94	106,660
2021-11-04	33,450.00	33,800.00	31,900.00	32,200.00	29,436.94	118,486
2021-11-03	34,650.00	34,650.00	33,550.00	33,550.00	30,671.09	68,444
2021-11-02	33,550.00	35,000.00	33,500.00	34,250.00	31,311.03	152,128
2021-11-01	34,600.00	35,250.00	33,550.00	33,750.00	30,853.93	118,506
2021-10-29	33,350.00	34,700.00	33,150.00	34,500.00	31,539.57	135,718
2021-10-28	33,600.00	34,100.00	33,200.00	33,300.00	30,442.55	64,494
2021-10-27	33,400.00	33,750.00	33,100.00	33,450.00	30,579.67	58,220
2021-10-26	33,200.00	34,050.00	33,100.00	33,400.00	30,533.96	97,258
2021-10-25	32,600.00	33,150.00	31,850.00	32,950.00	30,122.58	63,511
2021-10-22	32,450.00	32,800.00	32,050.00	32,400.00	29,619.77	64,372

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.