Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,760.00 | 5,860.00 | 5,660.00 | 5,800.00 | 5,416.72 | 55,247 |
| 2023-08-03 | 5,800.00 | 5,850.00 | 5,610.00 | 5,760.00 | 5,379.37 | 72,178 |
| 2023-08-02 | 5,930.00 | 6,170.00 | 5,790.00 | 5,830.00 | 5,444.74 | 71,409 |
| 2023-08-01 | 5,780.00 | 6,010.00 | 5,780.00 | 5,920.00 | 5,528.79 | 80,749 |
| 2023-07-31 | 5,720.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,388.70 | 45,896 |
| 2023-07-28 | 5,520.00 | 5,790.00 | 5,520.00 | 5,710.00 | 5,332.67 | 72,106 |
| 2023-07-27 | 5,400.00 | 5,750.00 | 5,370.00 | 5,620.00 | 5,248.62 | 98,920 |
| 2023-07-26 | 5,860.00 | 5,900.00 | 5,380.00 | 5,440.00 | 5,080.51 | 350,411 |
| 2023-07-25 | 6,000.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,538.13 | 114,222 |
| 2023-07-24 | 6,300.00 | 6,320.00 | 5,920.00 | 6,030.00 | 5,631.52 | 191,410 |
| 2023-07-21 | 6,520.00 | 6,520.00 | 6,310.00 | 6,330.00 | 5,911.70 | 118,993 |
| 2023-07-20 | 6,390.00 | 6,560.00 | 6,300.00 | 6,500.00 | 6,070.46 | 116,597 |
| 2023-07-19 | 6,460.00 | 6,480.00 | 6,270.00 | 6,370.00 | 5,949.06 | 152,374 |
| 2023-07-18 | 6,250.00 | 6,800.00 | 6,240.00 | 6,470.00 | 6,042.45 | 883,735 |
| 2023-07-17 | 6,070.00 | 6,200.00 | 6,000.00 | 6,170.00 | 5,762.27 | 80,378 |
| 2023-07-14 | 6,170.00 | 6,200.00 | 6,040.00 | 6,120.00 | 5,715.58 | 106,732 |
| 2023-07-13 | 5,970.00 | 6,570.00 | 5,970.00 | 6,170.00 | 5,762.27 | 814,744 |
| 2023-07-12 | 6,060.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,575.49 | 58,694 |
| 2023-07-11 | 6,010.00 | 6,090.00 | 5,980.00 | 6,010.00 | 5,612.84 | 42,642 |
| 2023-07-10 | 5,890.00 | 6,110.00 | 5,850.00 | 6,000.00 | 5,603.51 | 62,773 |
| 2023-07-07 | 6,100.00 | 6,100.00 | 5,930.00 | 5,940.00 | 5,547.47 | 54,647 |
| 2023-07-06 | 6,280.00 | 6,320.00 | 6,010.00 | 6,020.00 | 5,622.18 | 129,221 |
| 2023-07-05 | 6,330.00 | 6,460.00 | 6,310.00 | 6,330.00 | 5,911.70 | 84,606 |
| 2023-07-04 | 6,390.00 | 6,430.00 | 6,250.00 | 6,330.00 | 5,911.70 | 57,400 |
| 2023-07-03 | 6,210.00 | 6,460.00 | 6,210.00 | 6,390.00 | 5,967.73 | 79,115 |
| 2023-06-30 | 6,300.00 | 6,450.00 | 6,190.00 | 6,230.00 | 5,818.31 | 101,416 |
| 2023-06-29 | 6,230.00 | 6,850.00 | 6,100.00 | 6,350.00 | 5,930.38 | 448,441 |
| 2023-06-28 | 6,350.00 | 6,400.00 | 6,220.00 | 6,230.00 | 5,818.31 | 57,547 |
| 2023-06-27 | 6,370.00 | 6,450.00 | 6,270.00 | 6,340.00 | 5,921.04 | 67,093 |
| 2023-06-26 | 6,310.00 | 6,620.00 | 6,310.00 | 6,410.00 | 5,986.41 | 43,080 |
| 2023-06-23 | 6,480.00 | 6,540.00 | 6,290.00 | 6,400.00 | 5,977.07 | 103,446 |
| 2023-06-22 | 6,410.00 | 6,790.00 | 6,410.00 | 6,500.00 | 6,070.46 | 71,172 |
| 2023-06-21 | 6,700.00 | 6,730.00 | 6,470.00 | 6,480.00 | 6,051.79 | 136,082 |
| 2023-06-20 | 6,720.00 | 6,730.00 | 6,600.00 | 6,680.00 | 6,238.57 | 74,619 |
| 2023-06-19 | 6,830.00 | 6,860.00 | 6,660.00 | 6,710.00 | 6,266.59 | 126,596 |
| 2023-06-16 | 6,860.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,369.32 | 66,140 |
| 2023-06-15 | 6,900.00 | 6,970.00 | 6,770.00 | 6,880.00 | 6,425.35 | 70,190 |
| 2023-06-14 | 7,110.00 | 7,140.00 | 6,820.00 | 6,890.00 | 6,434.69 | 146,738 |
| 2023-06-13 | 7,080.00 | 7,220.00 | 7,080.00 | 7,140.00 | 6,668.17 | 74,337 |
| 2023-06-12 | 7,100.00 | 7,160.00 | 7,050.00 | 7,060.00 | 6,593.46 | 76,840 |
| 2023-06-09 | 7,130.00 | 7,250.00 | 7,090.00 | 7,100.00 | 6,630.81 | 81,896 |
| 2023-06-08 | 7,210.00 | 7,220.00 | 7,060.00 | 7,090.00 | 6,621.48 | 88,793 |
| 2023-06-07 | 7,180.00 | 7,260.00 | 7,170.00 | 7,220.00 | 6,742.88 | 92,005 |
| 2023-06-05 | 7,130.00 | 7,230.00 | 7,070.00 | 7,170.00 | 6,696.19 | 70,531 |
| 2023-06-02 | 7,290.00 | 7,290.00 | 7,110.00 | 7,130.00 | 6,658.83 | 93,061 |
| 2023-06-01 | 7,340.00 | 7,340.00 | 7,140.00 | 7,170.00 | 6,696.19 | 46,037 |
| 2023-05-31 | 7,200.00 | 7,360.00 | 7,200.00 | 7,210.00 | 6,733.55 | 77,276 |
| 2023-05-30 | 7,010.00 | 7,240.00 | 7,010.00 | 7,210.00 | 6,733.55 | 63,730 |
| 2023-05-26 | 7,250.00 | 7,270.00 | 7,010.00 | 7,010.00 | 6,546.76 | 66,831 |
| 2023-05-25 | 7,230.00 | 7,360.00 | 7,150.00 | 7,160.00 | 6,686.85 | 59,713 |
| 2023-05-24 | 7,290.00 | 7,300.00 | 7,180.00 | 7,220.00 | 6,742.88 | 62,374 |
| 2023-05-23 | 7,320.00 | 7,460.00 | 7,250.00 | 7,290.00 | 6,808.26 | 120,839 |
| 2023-05-22 | 7,260.00 | 7,360.00 | 7,170.00 | 7,310.00 | 6,826.94 | 71,180 |
| 2023-05-19 | 7,250.00 | 7,420.00 | 7,210.00 | 7,320.00 | 6,836.28 | 85,602 |
| 2023-05-18 | 7,140.00 | 7,310.00 | 7,090.00 | 7,190.00 | 6,714.87 | 117,452 |
| 2023-05-17 | 6,700.00 | 7,180.00 | 6,700.00 | 7,140.00 | 6,668.17 | 158,476 |
| 2023-05-16 | 6,800.00 | 6,960.00 | 6,700.00 | 6,790.00 | 6,341.30 | 161,677 |
| 2023-05-15 | 7,150.00 | 7,170.00 | 6,900.00 | 6,900.00 | 6,444.03 | 141,340 |
| 2023-05-12 | 7,350.00 | 7,450.00 | 7,170.00 | 7,170.00 | 6,696.19 | 116,075 |
| 2023-05-11 | 7,300.00 | 7,460.00 | 7,280.00 | 7,360.00 | 6,873.63 | 106,538 |
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.