Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,220.00 | 7,390.00 | 7,180.00 | 7,240.00 | 6,761.56 | 119,491 |
| 2023-05-09 | 7,380.00 | 7,430.00 | 7,150.00 | 7,200.00 | 6,724.21 | 107,832 |
| 2023-05-08 | 7,210.00 | 7,570.00 | 7,200.00 | 7,380.00 | 6,892.31 | 278,350 |
| 2023-05-04 | 7,180.00 | 7,200.00 | 7,080.00 | 7,200.00 | 6,724.21 | 101,876 |
| 2023-05-03 | 7,300.00 | 7,370.00 | 7,190.00 | 7,200.00 | 6,724.21 | 101,137 |
| 2023-05-02 | 7,210.00 | 7,390.00 | 7,100.00 | 7,300.00 | 6,817.60 | 160,519 |
| 2023-04-28 | 7,460.00 | 7,620.00 | 7,240.00 | 7,260.00 | 6,780.24 | 205,261 |
| 2023-04-27 | 7,330.00 | 7,410.00 | 7,170.00 | 7,400.00 | 6,910.99 | 141,525 |
| 2023-04-26 | 7,470.00 | 7,560.00 | 7,270.00 | 7,400.00 | 6,910.99 | 144,336 |
| 2023-04-25 | 7,670.00 | 7,680.00 | 7,290.00 | 7,520.00 | 7,023.06 | 202,130 |
| 2023-04-24 | 7,590.00 | 7,700.00 | 7,450.00 | 7,580.00 | 7,079.10 | 184,625 |
| 2023-04-21 | 7,780.00 | 7,830.00 | 7,540.00 | 7,620.00 | 7,116.45 | 281,289 |
| 2023-04-20 | 8,100.00 | 8,100.00 | 7,710.00 | 7,780.00 | 7,265.88 | 330,456 |
| 2023-04-19 | 8,030.00 | 8,180.00 | 8,020.00 | 8,120.00 | 7,583.41 | 182,352 |
| 2023-04-18 | 8,240.00 | 8,240.00 | 7,990.00 | 8,020.00 | 7,490.02 | 271,856 |
| 2023-04-17 | 8,350.00 | 8,390.00 | 8,100.00 | 8,250.00 | 7,704.82 | 320,613 |
| 2023-04-14 | 8,280.00 | 8,530.00 | 8,280.00 | 8,480.00 | 7,919.62 | 170,391 |
| 2023-04-13 | 8,430.00 | 8,440.00 | 8,200.00 | 8,320.00 | 7,770.19 | 187,682 |
| 2023-04-12 | 8,430.00 | 8,510.00 | 8,380.00 | 8,450.00 | 7,891.60 | 192,631 |
| 2023-04-11 | 8,400.00 | 8,600.00 | 8,190.00 | 8,430.00 | 7,872.93 | 223,797 |
| 2023-04-10 | 8,540.00 | 8,540.00 | 8,200.00 | 8,360.00 | 7,807.55 | 361,517 |
| 2023-04-07 | 8,670.00 | 8,690.00 | 8,430.00 | 8,560.00 | 7,994.33 | 222,093 |
| 2023-04-06 | 8,850.00 | 8,850.00 | 8,560.00 | 8,620.00 | 8,050.37 | 283,538 |
| 2023-04-05 | 8,900.00 | 8,920.00 | 8,770.00 | 8,850.00 | 8,265.17 | 196,251 |
| 2023-04-04 | 8,950.00 | 9,070.00 | 8,820.00 | 8,850.00 | 8,265.17 | 260,383 |
| 2023-04-03 | 9,000.00 | 9,060.00 | 8,840.00 | 9,000.00 | 8,405.26 | 271,444 |
| 2023-03-31 | 9,280.00 | 9,280.00 | 8,880.00 | 8,980.00 | 8,386.58 | 532,109 |
| 2023-03-30 | 9,750.00 | 9,760.00 | 9,280.00 | 9,300.00 | 8,685.43 | 615,163 |
| 2023-03-29 | 9,710.00 | 9,810.00 | 9,490.00 | 9,630.00 | 8,993.63 | 400,264 |
| 2023-03-28 | 9,500.00 | 9,870.00 | 9,490.00 | 9,570.00 | 8,937.59 | 494,260 |
| 2023-03-27 | 9,680.00 | 9,780.00 | 9,350.00 | 9,460.00 | 8,834.86 | 551,011 |
| 2023-03-24 | 10,090.00 | 10,170.00 | 9,790.00 | 9,830.00 | 9,180.41 | 461,896 |
| 2023-03-23 | 10,250.00 | 10,700.00 | 9,860.00 | 10,000.00 | 9,339.18 | 1,540,061 |
| 2023-03-22 | 9,630.00 | 10,420.00 | 9,520.00 | 10,230.00 | 9,553.98 | 2,476,241 |
| 2023-03-21 | 9,650.00 | 9,800.00 | 9,450.00 | 9,450.00 | 8,825.52 | 531,119 |
| 2023-03-20 | 10,400.00 | 10,590.00 | 9,690.00 | 9,700.00 | 9,059.00 | 1,348,678 |
| 2023-03-17 | 9,980.00 | 10,290.00 | 9,770.00 | 10,050.00 | 9,385.87 | 1,111,837 |
| 2023-03-16 | 9,830.00 | 10,200.00 | 9,460.00 | 9,950.00 | 9,292.48 | 1,266,675 |
| 2023-03-15 | 9,180.00 | 10,050.00 | 9,100.00 | 10,000.00 | 9,339.18 | 3,413,963 |
| 2023-03-14 | 9,040.00 | 9,260.00 | 8,750.00 | 8,940.00 | 8,349.22 | 847,587 |
| 2023-03-13 | 9,010.00 | 9,320.00 | 8,670.00 | 8,920.00 | 8,330.54 | 458,740 |
| 2023-03-10 | 8,700.00 | 9,310.00 | 8,630.00 | 8,940.00 | 8,349.22 | 752,256 |
| 2023-03-09 | 8,900.00 | 9,080.00 | 8,820.00 | 8,870.00 | 8,283.85 | 317,383 |
| 2023-03-08 | 8,690.00 | 8,860.00 | 8,450.00 | 8,730.00 | 8,153.10 | 213,711 |
| 2023-03-07 | 8,890.00 | 8,910.00 | 8,630.00 | 8,720.00 | 8,143.76 | 299,167 |
| 2023-03-06 | 9,080.00 | 9,090.00 | 8,770.00 | 8,900.00 | 8,311.87 | 362,254 |
| 2023-03-03 | 9,160.00 | 9,200.00 | 9,000.00 | 9,080.00 | 8,479.97 | 281,645 |
| 2023-03-02 | 9,420.00 | 9,420.00 | 9,080.00 | 9,080.00 | 8,479.97 | 591,803 |
| 2023-02-28 | 8,930.00 | 9,310.00 | 8,810.00 | 9,180.00 | 8,573.36 | 547,537 |
| 2023-02-27 | 9,040.00 | 9,170.00 | 8,840.00 | 8,920.00 | 8,330.54 | 445,656 |
| 2023-02-24 | 9,150.00 | 9,250.00 | 8,830.00 | 9,090.00 | 8,489.31 | 1,144,410 |
| 2023-02-23 | 8,310.00 | 9,090.00 | 8,260.00 | 8,950.00 | 8,358.56 | 1,764,568 |
| 2023-02-22 | 8,400.00 | 8,450.00 | 8,250.00 | 8,280.00 | 7,732.84 | 193,083 |
| 2023-02-21 | 8,370.00 | 8,690.00 | 8,330.00 | 8,570.00 | 8,003.67 | 548,441 |
| 2023-02-20 | 8,080.00 | 8,300.00 | 7,960.00 | 8,300.00 | 7,751.52 | 189,500 |
| 2023-02-17 | 7,980.00 | 8,130.00 | 7,900.00 | 8,080.00 | 7,546.05 | 167,989 |
| 2023-02-16 | 8,210.00 | 8,320.00 | 8,050.00 | 8,070.00 | 7,536.71 | 370,239 |
| 2023-02-15 | 8,620.00 | 8,660.00 | 7,980.00 | 8,050.00 | 7,518.04 | 573,137 |
| 2023-02-14 | 8,700.00 | 8,750.00 | 8,510.00 | 8,610.00 | 8,041.03 | 282,404 |
| 2023-02-13 | 8,550.00 | 8,750.00 | 8,380.00 | 8,630.00 | 8,059.71 | 328,314 |
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.