Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,750.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,376.91 | 136,053 |
| 2024-04-29 | 5,580.00 | 5,750.00 | 5,540.00 | 5,750.00 | 5,511.09 | 86,313 |
| 2024-04-26 | 5,670.00 | 5,670.00 | 5,530.00 | 5,540.00 | 5,309.81 | 103,414 |
| 2024-04-25 | 5,700.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,367.32 | 72,006 |
| 2024-04-24 | 5,580.00 | 5,900.00 | 5,540.00 | 5,700.00 | 5,463.17 | 245,882 |
| 2024-04-23 | 5,570.00 | 5,640.00 | 5,470.00 | 5,510.00 | 5,281.06 | 83,554 |
| 2024-04-22 | 5,500.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,281.06 | 83,358 |
| 2024-04-19 | 5,660.00 | 5,690.00 | 5,420.00 | 5,530.00 | 5,300.23 | 127,191 |
| 2024-04-18 | 5,540.00 | 5,740.00 | 5,520.00 | 5,660.00 | 5,424.83 | 97,805 |
| 2024-04-17 | 5,540.00 | 5,660.00 | 5,520.00 | 5,570.00 | 5,338.57 | 105,724 |
| 2024-04-16 | 5,780.00 | 5,850.00 | 5,560.00 | 5,560.00 | 5,328.98 | 170,102 |
| 2024-04-15 | 5,790.00 | 5,850.00 | 5,690.00 | 5,850.00 | 5,606.93 | 123,626 |
| 2024-04-12 | 5,740.00 | 6,720.00 | 5,670.00 | 5,940.00 | 5,693.19 | 1,101,229 |
| 2024-04-11 | 5,600.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,444.00 | 133,957 |
| 2024-04-09 | 5,950.00 | 6,050.00 | 5,690.00 | 5,770.00 | 5,530.26 | 239,826 |
| 2024-04-08 | 6,120.00 | 6,170.00 | 5,910.00 | 5,980.00 | 5,731.53 | 192,050 |
| 2024-04-05 | 6,180.00 | 6,250.00 | 6,020.00 | 6,120.00 | 5,865.71 | 278,879 |
| 2024-04-04 | 6,420.00 | 6,540.00 | 6,270.00 | 6,280.00 | 6,019.07 | 334,856 |
| 2024-04-03 | 6,680.00 | 6,710.00 | 6,460.00 | 6,480.00 | 6,210.76 | 345,301 |
| 2024-04-02 | 7,070.00 | 7,180.00 | 6,710.00 | 6,760.00 | 6,479.12 | 537,514 |
| 2024-04-01 | 7,090.00 | 7,210.00 | 7,010.00 | 7,120.00 | 6,824.16 | 265,337 |
| 2024-03-29 | 7,200.00 | 7,290.00 | 7,000.00 | 7,130.00 | 6,833.75 | 367,412 |
| 2024-03-28 | 7,310.00 | 7,310.00 | 7,100.00 | 7,150.00 | 6,852.92 | 753,223 |
| 2024-03-27 | 7,790.00 | 8,100.00 | 7,400.00 | 7,440.00 | 7,130.87 | 2,428,535 |
| 2024-03-26 | 7,600.00 | 7,780.00 | 7,440.00 | 7,660.00 | 7,341.73 | 1,681,444 |
| 2024-03-25 | 7,240.00 | 7,540.00 | 7,100.00 | 7,450.00 | 7,140.45 | 1,539,015 |
| 2024-03-22 | 6,970.00 | 7,110.00 | 6,920.00 | 7,060.00 | 6,766.66 | 241,157 |
| 2024-03-21 | 6,880.00 | 7,300.00 | 6,860.00 | 6,990.00 | 6,699.57 | 398,793 |
| 2024-03-20 | 6,980.00 | 7,030.00 | 6,790.00 | 6,810.00 | 6,527.05 | 206,735 |
| 2024-03-19 | 7,020.00 | 7,140.00 | 6,940.00 | 6,980.00 | 6,689.98 | 227,459 |
| 2024-03-18 | 7,130.00 | 7,170.00 | 6,940.00 | 7,050.00 | 6,757.07 | 242,631 |
| 2024-03-15 | 6,880.00 | 7,160.00 | 6,680.00 | 7,130.00 | 6,833.75 | 360,056 |
| 2024-03-14 | 7,250.00 | 7,250.00 | 6,870.00 | 6,930.00 | 6,642.06 | 341,533 |
| 2024-03-13 | 6,980.00 | 7,410.00 | 6,950.00 | 7,230.00 | 6,929.59 | 1,264,686 |
| 2024-03-12 | 6,630.00 | 6,950.00 | 6,450.00 | 6,900.00 | 6,613.31 | 435,952 |
| 2024-03-11 | 6,560.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,277.85 | 192,836 |
| 2024-03-08 | 6,740.00 | 6,930.00 | 6,670.00 | 6,670.00 | 6,392.86 | 317,726 |
| 2024-03-07 | 6,740.00 | 6,750.00 | 6,590.00 | 6,730.00 | 6,450.37 | 274,418 |
| 2024-03-06 | 6,530.00 | 6,740.00 | 6,500.00 | 6,710.00 | 6,431.20 | 238,411 |
| 2024-03-05 | 6,850.00 | 6,880.00 | 6,630.00 | 6,660.00 | 6,383.28 | 373,585 |
| 2024-03-04 | 6,480.00 | 7,190.00 | 6,440.00 | 6,830.00 | 6,546.21 | 862,608 |
| 2024-02-29 | 6,770.00 | 6,780.00 | 6,420.00 | 6,420.00 | 6,153.25 | 320,410 |
| 2024-02-28 | 6,660.00 | 6,930.00 | 6,510.00 | 6,750.00 | 6,469.54 | 455,517 |
| 2024-02-27 | 6,910.00 | 6,940.00 | 6,570.00 | 6,690.00 | 6,412.03 | 634,094 |
| 2024-02-26 | 7,190.00 | 7,240.00 | 6,910.00 | 7,000.00 | 6,709.15 | 541,631 |
| 2024-02-23 | 7,520.00 | 7,660.00 | 7,190.00 | 7,260.00 | 6,958.35 | 1,547,986 |
| 2024-02-22 | 7,150.00 | 7,820.00 | 6,910.00 | 7,460.00 | 7,150.04 | 4,132,494 |
| 2024-02-21 | 7,250.00 | 7,390.00 | 6,950.00 | 6,950.00 | 6,661.23 | 1,029,908 |
| 2024-02-20 | 7,520.00 | 7,930.00 | 7,130.00 | 7,430.00 | 7,121.28 | 3,887,709 |
| 2024-02-19 | 7,250.00 | 8,200.00 | 7,100.00 | 7,650.00 | 7,332.14 | 10,148,112 |
| 2024-02-16 | 7,020.00 | 7,700.00 | 7,020.00 | 7,180.00 | 6,881.67 | 4,881,301 |
| 2024-02-15 | 7,010.00 | 7,210.00 | 6,830.00 | 7,110.00 | 6,814.58 | 1,822,871 |
| 2024-02-14 | 7,090.00 | 7,430.00 | 7,000.00 | 7,060.00 | 6,766.66 | 2,619,730 |
| 2024-02-13 | 6,810.00 | 8,070.00 | 6,690.00 | 7,220.00 | 6,920.01 | 17,156,923 |
| 2024-02-08 | 5,480.00 | 6,940.00 | 5,410.00 | 6,640.00 | 6,364.11 | 9,032,620 |
| 2024-02-07 | 5,580.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,223.55 | 244,950 |
| 2024-02-06 | 5,520.00 | 5,660.00 | 5,430.00 | 5,570.00 | 5,338.57 | 440,896 |
| 2024-02-05 | 5,610.00 | 5,700.00 | 5,460.00 | 5,520.00 | 5,290.64 | 392,170 |
| 2024-02-02 | 5,400.00 | 6,000.00 | 5,400.00 | 5,640.00 | 5,405.66 | 3,425,018 |
| 2024-02-01 | 5,340.00 | 5,510.00 | 5,200.00 | 5,330.00 | 5,108.54 | 379,372 |
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.