Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,830.00 | 4,870.00 | 4,795.00 | 4,820.00 | 4,619.73 | 49,312 |
| 2024-07-26 | 4,765.00 | 4,860.00 | 4,765.00 | 4,830.00 | 4,629.31 | 38,111 |
| 2024-07-25 | 4,875.00 | 4,875.00 | 4,720.00 | 4,775.00 | 4,576.60 | 88,503 |
| 2024-07-24 | 4,930.00 | 5,030.00 | 4,880.00 | 4,880.00 | 4,677.24 | 45,220 |
| 2024-07-23 | 4,980.00 | 5,050.00 | 4,950.00 | 4,955.00 | 4,749.12 | 49,295 |
| 2024-07-22 | 5,020.00 | 5,090.00 | 4,955.00 | 4,995.00 | 4,787.46 | 64,721 |
| 2024-07-19 | 5,040.00 | 5,100.00 | 5,040.00 | 5,060.00 | 4,849.76 | 22,563 |
| 2024-07-18 | 5,110.00 | 5,140.00 | 5,020.00 | 5,070.00 | 4,859.34 | 47,187 |
| 2024-07-17 | 5,070.00 | 5,280.00 | 5,070.00 | 5,160.00 | 4,945.60 | 105,592 |
| 2024-07-16 | 5,130.00 | 5,180.00 | 5,070.00 | 5,090.00 | 4,878.51 | 54,505 |
| 2024-07-15 | 5,100.00 | 5,170.00 | 5,080.00 | 5,170.00 | 4,955.19 | 41,602 |
| 2024-07-12 | 5,100.00 | 5,180.00 | 5,080.00 | 5,110.00 | 4,897.68 | 67,613 |
| 2024-07-11 | 5,030.00 | 5,250.00 | 5,030.00 | 5,100.00 | 4,888.10 | 146,528 |
| 2024-07-10 | 5,100.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,811.42 | 68,896 |
| 2024-07-09 | 5,040.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,878.51 | 64,639 |
| 2024-07-08 | 5,020.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,868.93 | 23,705 |
| 2024-07-05 | 5,110.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,811.42 | 57,313 |
| 2024-07-04 | 5,020.00 | 5,060.00 | 5,000.00 | 5,020.00 | 4,811.42 | 66,213 |
| 2024-07-03 | 5,090.00 | 5,130.00 | 5,000.00 | 5,030.00 | 4,821.00 | 82,879 |
| 2024-07-02 | 5,140.00 | 5,230.00 | 5,050.00 | 5,110.00 | 4,897.68 | 78,826 |
| 2024-07-01 | 5,100.00 | 5,230.00 | 5,100.00 | 5,170.00 | 4,955.19 | 39,442 |
| 2024-06-28 | 5,130.00 | 5,640.00 | 5,130.00 | 5,160.00 | 4,945.60 | 265,652 |
| 2024-06-27 | 5,270.00 | 5,320.00 | 5,120.00 | 5,150.00 | 4,936.02 | 100,857 |
| 2024-06-26 | 5,280.00 | 5,330.00 | 5,220.00 | 5,320.00 | 5,098.95 | 59,179 |
| 2024-06-25 | 5,190.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,051.03 | 55,227 |
| 2024-06-24 | 5,360.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,031.86 | 74,306 |
| 2024-06-21 | 5,450.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,137.29 | 91,921 |
| 2024-06-20 | 5,420.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,252.31 | 50,697 |
| 2024-06-19 | 5,500.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,223.55 | 134,119 |
| 2024-06-18 | 5,520.00 | 5,600.00 | 5,510.00 | 5,520.00 | 5,290.64 | 66,888 |
| 2024-06-17 | 5,610.00 | 5,610.00 | 5,520.00 | 5,540.00 | 5,309.81 | 60,651 |
| 2024-06-14 | 5,700.00 | 5,710.00 | 5,530.00 | 5,590.00 | 5,357.74 | 135,397 |
| 2024-06-13 | 5,700.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,453.58 | 73,875 |
| 2024-06-12 | 5,710.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,453.58 | 75,970 |
| 2024-06-11 | 5,720.00 | 5,750.00 | 5,670.00 | 5,680.00 | 5,444.00 | 78,707 |
| 2024-06-10 | 5,660.00 | 5,770.00 | 5,610.00 | 5,770.00 | 5,530.26 | 77,868 |
| 2024-06-07 | 5,800.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,472.75 | 86,008 |
| 2024-06-05 | 5,760.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,463.17 | 129,123 |
| 2024-06-04 | 5,820.00 | 5,900.00 | 5,790.00 | 5,790.00 | 5,549.43 | 143,453 |
| 2024-06-03 | 5,880.00 | 5,950.00 | 5,800.00 | 5,810.00 | 5,568.60 | 181,089 |
| 2024-05-31 | 5,900.00 | 5,950.00 | 5,740.00 | 5,840.00 | 5,597.35 | 139,703 |
| 2024-05-30 | 6,000.00 | 6,040.00 | 5,860.00 | 5,930.00 | 5,683.61 | 178,795 |
| 2024-05-29 | 6,160.00 | 6,170.00 | 5,990.00 | 6,040.00 | 5,789.04 | 283,752 |
| 2024-05-28 | 6,310.00 | 6,350.00 | 6,160.00 | 6,170.00 | 5,913.64 | 481,892 |
| 2024-05-27 | 6,460.00 | 6,780.00 | 6,200.00 | 6,410.00 | 6,143.67 | 2,141,458 |
| 2024-05-24 | 6,300.00 | 6,920.00 | 6,300.00 | 6,350.00 | 6,086.16 | 3,251,320 |
| 2024-05-23 | 5,540.00 | 7,090.00 | 5,390.00 | 6,380.00 | 6,114.91 | 6,256,014 |
| 2024-05-22 | 5,520.00 | 5,580.00 | 5,470.00 | 5,540.00 | 5,309.81 | 56,640 |
| 2024-05-21 | 5,660.00 | 5,680.00 | 5,510.00 | 5,520.00 | 5,290.64 | 89,061 |
| 2024-05-20 | 5,720.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,405.66 | 68,929 |
| 2024-05-17 | 5,660.00 | 5,720.00 | 5,570.00 | 5,720.00 | 5,482.33 | 91,560 |
| 2024-05-16 | 5,800.00 | 5,820.00 | 5,650.00 | 5,660.00 | 5,424.83 | 103,973 |
| 2024-05-14 | 5,670.00 | 5,840.00 | 5,650.00 | 5,770.00 | 5,530.26 | 115,994 |
| 2024-05-13 | 5,760.00 | 5,760.00 | 5,630.00 | 5,670.00 | 5,434.41 | 74,968 |
| 2024-05-10 | 5,850.00 | 5,940.00 | 5,740.00 | 5,760.00 | 5,520.67 | 82,846 |
| 2024-05-09 | 5,990.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,587.76 | 112,718 |
| 2024-05-08 | 5,860.00 | 6,020.00 | 5,810.00 | 5,950.00 | 5,702.78 | 184,416 |
| 2024-05-07 | 5,810.00 | 5,950.00 | 5,750.00 | 5,860.00 | 5,616.52 | 144,313 |
| 2024-05-03 | 5,630.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,511.09 | 89,917 |
| 2024-05-02 | 5,570.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,376.91 | 84,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.6000 KRW |
| 2022-12-28 | 103.0000 KRW |
| 2021-12-29 | 102.0000 KRW |
| 2020-12-29 | 51.0000 KRW |
| 2019-12-27 | 102.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.