Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,980.00 | 6,050.00 | 5,760.00 | 6,050.00 | 5,650.20 | 319,590 |
| 2023-11-02 | 5,980.00 | 6,150.00 | 5,960.00 | 6,080.00 | 5,678.22 | 153,609 |
| 2023-11-01 | 5,860.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,510.11 | 83,555 |
| 2023-10-31 | 5,990.00 | 6,100.00 | 5,730.00 | 5,850.00 | 5,463.42 | 167,820 |
| 2023-10-30 | 5,790.00 | 6,000.00 | 5,680.00 | 5,970.00 | 5,575.49 | 138,082 |
| 2023-10-27 | 5,900.00 | 5,960.00 | 5,680.00 | 5,810.00 | 5,426.06 | 206,181 |
| 2023-10-26 | 6,050.00 | 6,070.00 | 5,780.00 | 5,870.00 | 5,482.10 | 240,208 |
| 2023-10-25 | 6,160.00 | 6,320.00 | 6,100.00 | 6,200.00 | 5,790.29 | 209,959 |
| 2023-10-24 | 5,930.00 | 6,130.00 | 5,710.00 | 6,100.00 | 5,696.90 | 286,085 |
| 2023-10-23 | 5,900.00 | 6,160.00 | 5,830.00 | 5,880.00 | 5,491.44 | 201,667 |
| 2023-10-20 | 6,140.00 | 6,370.00 | 5,850.00 | 5,900.00 | 5,510.11 | 361,972 |
| 2023-10-19 | 6,400.00 | 6,470.00 | 6,160.00 | 6,160.00 | 5,752.93 | 367,147 |
| 2023-10-18 | 6,850.00 | 6,920.00 | 6,580.00 | 6,590.00 | 6,154.52 | 432,183 |
| 2023-10-17 | 6,720.00 | 6,920.00 | 6,710.00 | 6,890.00 | 6,434.69 | 474,489 |
| 2023-10-16 | 7,150.00 | 7,150.00 | 6,580.00 | 6,630.00 | 6,191.87 | 805,859 |
| 2023-10-13 | 7,670.00 | 7,750.00 | 7,150.00 | 7,240.00 | 6,761.56 | 841,419 |
| 2023-10-12 | 7,720.00 | 7,820.00 | 7,570.00 | 7,670.00 | 7,163.15 | 900,120 |
| 2023-10-11 | 7,400.00 | 7,920.00 | 7,370.00 | 7,660.00 | 7,153.81 | 2,821,950 |
| 2023-10-10 | 7,570.00 | 7,720.00 | 7,200.00 | 7,300.00 | 6,817.60 | 1,248,896 |
| 2023-10-06 | 7,260.00 | 7,830.00 | 7,100.00 | 7,570.00 | 7,069.76 | 2,700,216 |
| 2023-10-05 | 8,100.00 | 8,230.00 | 7,220.00 | 7,300.00 | 6,817.60 | 5,374,478 |
| 2023-10-04 | 7,610.00 | 8,040.00 | 7,310.00 | 7,530.00 | 7,032.40 | 6,538,304 |
| 2023-09-27 | 7,310.00 | 8,430.00 | 7,300.00 | 7,470.00 | 6,976.36 | 18,827,636 |
| 2023-09-26 | 5,620.00 | 7,300.00 | 5,600.00 | 7,300.00 | 6,817.60 | 6,775,108 |
| 2023-09-25 | 5,740.00 | 5,830.00 | 5,590.00 | 5,620.00 | 5,248.62 | 81,584 |
| 2023-09-22 | 5,890.00 | 5,960.00 | 5,750.00 | 5,750.00 | 5,370.03 | 138,280 |
| 2023-09-21 | 6,060.00 | 6,200.00 | 5,920.00 | 5,970.00 | 5,575.49 | 143,066 |
| 2023-09-20 | 6,070.00 | 6,380.00 | 6,050.00 | 6,140.00 | 5,734.25 | 387,159 |
| 2023-09-19 | 6,200.00 | 6,210.00 | 5,960.00 | 6,020.00 | 5,622.18 | 181,125 |
| 2023-09-18 | 6,110.00 | 6,250.00 | 6,060.00 | 6,200.00 | 5,790.29 | 198,482 |
| 2023-09-15 | 5,860.00 | 6,190.00 | 5,860.00 | 6,160.00 | 5,752.93 | 455,197 |
| 2023-09-14 | 5,710.00 | 6,340.00 | 5,710.00 | 5,900.00 | 5,510.11 | 3,025,118 |
| 2023-09-13 | 5,820.00 | 5,880.00 | 5,690.00 | 5,730.00 | 5,351.35 | 57,233 |
| 2023-09-12 | 5,790.00 | 5,930.00 | 5,780.00 | 5,840.00 | 5,454.08 | 79,307 |
| 2023-09-11 | 5,650.00 | 5,860.00 | 5,650.00 | 5,790.00 | 5,407.38 | 79,036 |
| 2023-09-08 | 5,630.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,323.33 | 63,708 |
| 2023-09-07 | 5,760.00 | 5,880.00 | 5,600.00 | 5,670.00 | 5,295.31 | 65,905 |
| 2023-09-06 | 5,870.00 | 5,940.00 | 5,750.00 | 5,760.00 | 5,379.37 | 49,990 |
| 2023-09-05 | 5,800.00 | 5,940.00 | 5,770.00 | 5,890.00 | 5,500.77 | 37,079 |
| 2023-09-04 | 5,780.00 | 5,840.00 | 5,710.00 | 5,810.00 | 5,426.06 | 28,194 |
| 2023-09-01 | 5,930.00 | 5,950.00 | 5,770.00 | 5,780.00 | 5,398.04 | 40,044 |
| 2023-08-31 | 5,970.00 | 6,050.00 | 5,860.00 | 5,930.00 | 5,538.13 | 58,238 |
| 2023-08-30 | 5,910.00 | 6,010.00 | 5,870.00 | 5,950.00 | 5,556.81 | 86,156 |
| 2023-08-29 | 5,730.00 | 5,940.00 | 5,630.00 | 5,910.00 | 5,519.45 | 157,176 |
| 2023-08-28 | 5,670.00 | 5,880.00 | 5,610.00 | 5,770.00 | 5,388.70 | 54,984 |
| 2023-08-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,660.00 | 5,285.97 | 64,617 |
| 2023-08-24 | 5,490.00 | 5,950.00 | 5,490.00 | 5,700.00 | 5,323.33 | 261,146 |
| 2023-08-23 | 5,450.00 | 5,600.00 | 5,430.00 | 5,460.00 | 5,099.19 | 73,854 |
| 2023-08-22 | 5,560.00 | 5,600.00 | 5,420.00 | 5,460.00 | 5,099.19 | 85,963 |
| 2023-08-21 | 5,340.00 | 6,050.00 | 5,340.00 | 5,540.00 | 5,173.90 | 978,927 |
| 2023-08-18 | 5,400.00 | 5,450.00 | 5,300.00 | 5,340.00 | 4,987.12 | 106,314 |
| 2023-08-17 | 5,500.00 | 5,530.00 | 5,330.00 | 5,480.00 | 5,117.87 | 112,090 |
| 2023-08-16 | 5,660.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,211.26 | 71,970 |
| 2023-08-14 | 5,790.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,323.33 | 56,233 |
| 2023-08-11 | 5,800.00 | 5,910.00 | 5,720.00 | 5,840.00 | 5,454.08 | 80,973 |
| 2023-08-10 | 5,800.00 | 5,830.00 | 5,730.00 | 5,760.00 | 5,379.37 | 41,486 |
| 2023-08-09 | 5,700.00 | 5,830.00 | 5,640.00 | 5,800.00 | 5,416.72 | 48,409 |
| 2023-08-08 | 5,880.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,351.35 | 84,062 |
| 2023-08-07 | 5,790.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,454.08 | 45,589 |
| 2023-08-04 | 5,760.00 | 5,860.00 | 5,660.00 | 5,800.00 | 5,416.72 | 55,247 |
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.