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 |
| 2021-10-21 | 33,300.00 | 33,500.00 | 32,450.00 | 32,500.00 | 29,711.19 | 71,462 |
| 2021-10-20 | 33,750.00 | 33,750.00 | 33,150.00 | 33,300.00 | 30,442.55 | 80,322 |
| 2021-10-19 | 33,400.00 | 33,650.00 | 33,100.00 | 33,600.00 | 30,716.80 | 74,391 |
| 2021-10-18 | 33,400.00 | 33,500.00 | 32,600.00 | 33,400.00 | 30,533.96 | 47,063 |
| 2021-10-15 | 32,400.00 | 33,600.00 | 31,900.00 | 33,500.00 | 30,625.38 | 107,270 |
| 2021-10-14 | 32,400.00 | 32,800.00 | 32,100.00 | 32,350.00 | 29,574.06 | 56,865 |
← NewerPage 21 of 21 · 1,229 trading days
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.