Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,560.00 | 5,680.00 | 5,330.00 | 5,340.00 | 5,118.12 | 468,827 |
| 2024-01-30 | 5,810.00 | 5,850.00 | 5,560.00 | 5,600.00 | 5,367.32 | 753,268 |
| 2024-01-29 | 6,180.00 | 6,360.00 | 5,810.00 | 5,900.00 | 5,654.86 | 1,344,773 |
| 2024-01-26 | 6,020.00 | 7,050.00 | 6,000.00 | 6,250.00 | 5,990.31 | 13,063,469 |
| 2024-01-25 | 6,610.00 | 6,730.00 | 5,570.00 | 5,670.00 | 5,434.41 | 5,545,310 |
| 2024-01-24 | 4,950.00 | 6,430.00 | 4,880.00 | 6,010.00 | 5,760.29 | 6,427,700 |
| 2024-01-23 | 4,960.00 | 5,100.00 | 4,870.00 | 4,990.00 | 4,782.67 | 63,661 |
| 2024-01-22 | 5,090.00 | 5,170.00 | 4,960.00 | 4,985.00 | 4,777.87 | 75,280 |
| 2024-01-19 | 4,985.00 | 5,120.00 | 4,985.00 | 5,050.00 | 4,840.17 | 89,915 |
| 2024-01-18 | 4,920.00 | 5,050.00 | 4,895.00 | 4,970.00 | 4,763.50 | 54,758 |
| 2024-01-17 | 5,000.00 | 5,070.00 | 4,890.00 | 4,920.00 | 4,715.57 | 92,765 |
| 2024-01-16 | 5,060.00 | 5,210.00 | 5,010.00 | 5,040.00 | 4,830.59 | 65,558 |
| 2024-01-15 | 5,160.00 | 5,160.00 | 5,020.00 | 5,110.00 | 4,897.68 | 72,912 |
| 2024-01-12 | 5,210.00 | 5,280.00 | 5,100.00 | 5,130.00 | 4,916.85 | 96,543 |
| 2024-01-11 | 5,130.00 | 5,340.00 | 5,100.00 | 5,260.00 | 5,041.45 | 126,832 |
| 2024-01-10 | 5,250.00 | 5,280.00 | 5,100.00 | 5,120.00 | 4,907.26 | 97,637 |
| 2024-01-09 | 5,180.00 | 5,410.00 | 5,110.00 | 5,280.00 | 5,060.62 | 358,362 |
| 2024-01-08 | 4,875.00 | 5,120.00 | 4,875.00 | 5,100.00 | 4,888.10 | 155,066 |
| 2024-01-05 | 4,820.00 | 4,925.00 | 4,810.00 | 4,920.00 | 4,715.57 | 76,659 |
| 2024-01-04 | 4,955.00 | 4,990.00 | 4,805.00 | 4,820.00 | 4,619.73 | 181,521 |
| 2024-01-03 | 5,090.00 | 5,120.00 | 4,730.00 | 4,990.00 | 4,782.67 | 102,617 |
| 2024-01-02 | 5,030.00 | 5,090.00 | 5,000.00 | 5,090.00 | 4,878.51 | 53,897 |
| 2023-12-28 | 5,000.00 | 5,060.00 | 4,960.00 | 5,040.00 | 4,830.59 | 88,151 |
| 2023-12-27 | 4,990.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,792.25 | 87,990 |
| 2023-12-26 | 5,130.00 | 5,160.00 | 5,000.00 | 5,010.00 | 4,678.93 | 119,102 |
| 2023-12-22 | 5,020.00 | 5,140.00 | 4,995.00 | 5,120.00 | 4,781.66 | 211,328 |
| 2023-12-21 | 5,100.00 | 5,140.00 | 4,910.00 | 4,995.00 | 4,664.92 | 415,804 |
| 2023-12-20 | 5,100.00 | 5,820.00 | 5,030.00 | 5,140.00 | 4,800.34 | 6,532,835 |
| 2023-12-19 | 5,630.00 | 5,710.00 | 4,600.00 | 4,815.00 | 4,496.81 | 1,347,498 |
| 2023-12-18 | 5,600.00 | 5,690.00 | 5,590.00 | 5,680.00 | 5,304.65 | 64,504 |
| 2023-12-15 | 5,620.00 | 5,670.00 | 5,560.00 | 5,600.00 | 5,229.94 | 101,950 |
| 2023-12-14 | 5,680.00 | 5,740.00 | 5,590.00 | 5,620.00 | 5,248.62 | 75,167 |
| 2023-12-13 | 5,760.00 | 5,760.00 | 5,590.00 | 5,650.00 | 5,276.63 | 88,057 |
| 2023-12-12 | 5,650.00 | 5,760.00 | 5,620.00 | 5,760.00 | 5,379.37 | 90,430 |
| 2023-12-11 | 5,640.00 | 5,720.00 | 5,590.00 | 5,640.00 | 5,267.30 | 72,553 |
| 2023-12-08 | 5,500.00 | 5,640.00 | 5,470.00 | 5,630.00 | 5,257.96 | 87,795 |
| 2023-12-07 | 5,570.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,117.87 | 116,682 |
| 2023-12-06 | 5,560.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,211.26 | 94,362 |
| 2023-12-05 | 5,580.00 | 5,690.00 | 5,540.00 | 5,540.00 | 5,173.90 | 120,661 |
| 2023-12-04 | 5,640.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,239.28 | 119,178 |
| 2023-12-01 | 5,770.00 | 5,770.00 | 5,570.00 | 5,640.00 | 5,267.30 | 263,642 |
| 2023-11-30 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,398.04 | 125,069 |
| 2023-11-29 | 5,770.00 | 5,850.00 | 5,690.00 | 5,850.00 | 5,463.42 | 149,200 |
| 2023-11-28 | 5,730.00 | 5,830.00 | 5,690.00 | 5,770.00 | 5,388.70 | 120,825 |
| 2023-11-27 | 5,810.00 | 5,890.00 | 5,700.00 | 5,770.00 | 5,388.70 | 92,832 |
| 2023-11-24 | 5,890.00 | 5,930.00 | 5,800.00 | 5,810.00 | 5,426.06 | 85,676 |
| 2023-11-23 | 5,920.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,519.45 | 100,488 |
| 2023-11-22 | 5,930.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,519.45 | 108,480 |
| 2023-11-21 | 6,070.00 | 6,120.00 | 5,960.00 | 5,980.00 | 5,584.83 | 109,603 |
| 2023-11-20 | 5,940.00 | 6,140.00 | 5,940.00 | 6,040.00 | 5,640.86 | 136,386 |
| 2023-11-17 | 6,100.00 | 6,100.00 | 5,880.00 | 5,940.00 | 5,547.47 | 148,956 |
| 2023-11-16 | 6,140.00 | 6,200.00 | 6,040.00 | 6,120.00 | 5,715.58 | 64,165 |
| 2023-11-15 | 6,060.00 | 6,300.00 | 6,040.00 | 6,120.00 | 5,715.58 | 258,142 |
| 2023-11-14 | 5,690.00 | 5,900.00 | 5,690.00 | 5,880.00 | 5,491.44 | 98,051 |
| 2023-11-13 | 5,910.00 | 5,940.00 | 5,670.00 | 5,690.00 | 5,313.99 | 192,681 |
| 2023-11-10 | 6,120.00 | 6,120.00 | 5,870.00 | 5,870.00 | 5,482.10 | 161,857 |
| 2023-11-09 | 6,350.00 | 6,360.00 | 6,030.00 | 6,120.00 | 5,715.58 | 124,981 |
| 2023-11-08 | 6,290.00 | 6,440.00 | 6,190.00 | 6,280.00 | 5,865.00 | 307,413 |
| 2023-11-07 | 6,220.00 | 6,230.00 | 5,990.00 | 6,090.00 | 5,687.56 | 122,651 |
| 2023-11-06 | 6,140.00 | 6,230.00 | 6,000.00 | 6,220.00 | 5,808.97 | 187,724 |
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.