Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,940.00 | 8,940.00 | 8,540.00 | 8,550.00 | 7,985.00 | 608,601 |
| 2023-02-09 | 9,290.00 | 9,340.00 | 8,880.00 | 9,000.00 | 8,405.26 | 803,638 |
| 2023-02-08 | 9,470.00 | 9,470.00 | 9,230.00 | 9,350.00 | 8,732.13 | 546,702 |
| 2023-02-07 | 9,230.00 | 9,650.00 | 9,130.00 | 9,340.00 | 8,722.79 | 1,156,492 |
| 2023-02-06 | 9,330.00 | 9,540.00 | 9,080.00 | 9,230.00 | 8,620.06 | 1,098,383 |
| 2023-02-03 | 8,920.00 | 9,640.00 | 8,810.00 | 9,400.00 | 8,778.83 | 4,450,604 |
| 2023-02-02 | 8,540.00 | 9,350.00 | 8,400.00 | 8,810.00 | 8,227.81 | 3,695,790 |
| 2023-02-01 | 8,430.00 | 8,470.00 | 8,120.00 | 8,310.00 | 7,760.86 | 489,320 |
| 2023-01-31 | 8,180.00 | 8,460.00 | 8,140.00 | 8,330.00 | 7,779.53 | 508,990 |
| 2023-01-30 | 8,300.00 | 8,350.00 | 8,070.00 | 8,120.00 | 7,583.41 | 374,344 |
| 2023-01-27 | 8,100.00 | 8,360.00 | 8,020.00 | 8,300.00 | 7,751.52 | 374,529 |
| 2023-01-26 | 8,600.00 | 8,600.00 | 7,980.00 | 8,070.00 | 7,536.71 | 838,264 |
| 2023-01-25 | 8,300.00 | 8,490.00 | 8,070.00 | 8,430.00 | 7,872.93 | 987,872 |
| 2023-01-20 | 8,330.00 | 8,890.00 | 8,200.00 | 8,290.00 | 7,742.18 | 5,791,817 |
| 2023-01-19 | 7,990.00 | 8,210.00 | 7,800.00 | 7,870.00 | 7,349.93 | 908,999 |
| 2023-01-18 | 8,160.00 | 8,500.00 | 7,750.00 | 7,910.00 | 7,387.29 | 3,404,681 |
| 2023-01-17 | 7,380.00 | 7,920.00 | 7,320.00 | 7,880.00 | 7,359.27 | 1,558,286 |
| 2023-01-16 | 7,110.00 | 7,420.00 | 7,090.00 | 7,350.00 | 6,864.29 | 324,687 |
| 2023-01-13 | 7,080.00 | 7,190.00 | 7,040.00 | 7,100.00 | 6,630.81 | 104,779 |
| 2023-01-12 | 7,360.00 | 7,360.00 | 7,080.00 | 7,120.00 | 6,649.49 | 179,420 |
| 2023-01-11 | 7,290.00 | 7,420.00 | 7,220.00 | 7,330.00 | 6,845.62 | 231,260 |
| 2023-01-10 | 7,180.00 | 7,380.00 | 7,110.00 | 7,240.00 | 6,761.56 | 246,069 |
| 2023-01-09 | 7,200.00 | 7,260.00 | 7,070.00 | 7,110.00 | 6,640.15 | 261,661 |
| 2023-01-06 | 7,050.00 | 7,220.00 | 7,030.00 | 7,120.00 | 6,649.49 | 117,351 |
| 2023-01-05 | 7,130.00 | 7,210.00 | 7,030.00 | 7,170.00 | 6,696.19 | 170,763 |
| 2023-01-04 | 6,700.00 | 7,160.00 | 6,700.00 | 7,110.00 | 6,640.15 | 455,269 |
| 2023-01-03 | 6,800.00 | 6,880.00 | 6,300.00 | 6,650.00 | 6,210.55 | 551,709 |
| 2023-01-02 | 7,670.00 | 7,750.00 | 6,850.00 | 6,860.00 | 6,406.67 | 508,824 |
| 2022-12-29 | 7,550.00 | 7,780.00 | 7,420.00 | 7,670.00 | 7,163.15 | 498,764 |
| 2022-12-28 | 7,210.00 | 8,160.00 | 7,170.00 | 7,550.00 | 7,051.08 | 2,892,779 |
| 2022-12-27 | 7,200.00 | 7,400.00 | 7,180.00 | 7,400.00 | 6,616.31 | 130,903 |
| 2022-12-26 | 7,340.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,437.49 | 211,122 |
| 2022-12-23 | 7,460.00 | 7,470.00 | 7,240.00 | 7,300.00 | 6,526.90 | 202,321 |
| 2022-12-22 | 7,550.00 | 7,770.00 | 7,540.00 | 7,600.00 | 6,795.13 | 308,561 |
| 2022-12-21 | 7,470.00 | 7,600.00 | 7,390.00 | 7,450.00 | 6,661.01 | 293,186 |
| 2022-12-20 | 7,840.00 | 7,950.00 | 7,300.00 | 7,380.00 | 6,598.43 | 499,617 |
| 2022-12-19 | 7,800.00 | 8,020.00 | 7,770.00 | 7,910.00 | 7,072.30 | 288,944 |
| 2022-12-16 | 7,950.00 | 8,080.00 | 7,850.00 | 7,890.00 | 7,054.42 | 522,697 |
| 2022-12-15 | 8,160.00 | 8,320.00 | 8,100.00 | 8,190.00 | 7,322.64 | 722,112 |
| 2022-12-14 | 7,750.00 | 8,360.00 | 7,670.00 | 8,150.00 | 7,286.88 | 2,273,398 |
| 2022-12-13 | 7,930.00 | 7,950.00 | 7,710.00 | 7,780.00 | 6,956.07 | 682,486 |
| 2022-12-12 | 7,580.00 | 8,070.00 | 7,470.00 | 8,050.00 | 7,197.47 | 1,367,991 |
| 2022-12-09 | 7,450.00 | 7,800.00 | 7,400.00 | 7,580.00 | 6,777.25 | 996,826 |
| 2022-12-08 | 7,740.00 | 7,820.00 | 7,210.00 | 7,440.00 | 6,652.07 | 906,594 |
| 2022-12-07 | 7,650.00 | 8,280.00 | 7,610.00 | 7,760.00 | 6,938.18 | 2,302,298 |
| 2022-12-06 | 7,540.00 | 7,990.00 | 7,370.00 | 7,730.00 | 6,911.36 | 2,099,082 |
| 2022-12-05 | 7,730.00 | 8,030.00 | 7,470.00 | 7,590.00 | 6,786.19 | 1,987,549 |
| 2022-12-02 | 6,500.00 | 7,930.00 | 6,460.00 | 7,660.00 | 6,848.77 | 8,572,594 |
| 2022-12-01 | 6,520.00 | 6,590.00 | 6,400.00 | 6,440.00 | 5,757.98 | 115,837 |
| 2022-11-30 | 6,260.00 | 6,400.00 | 6,260.00 | 6,370.00 | 5,695.39 | 58,642 |
| 2022-11-29 | 6,150.00 | 6,300.00 | 6,100.00 | 6,280.00 | 5,614.92 | 63,333 |
| 2022-11-28 | 6,440.00 | 6,450.00 | 6,180.00 | 6,200.00 | 5,543.39 | 125,817 |
| 2022-11-25 | 6,610.00 | 6,680.00 | 6,380.00 | 6,450.00 | 5,766.92 | 104,482 |
| 2022-11-24 | 6,330.00 | 6,700.00 | 6,280.00 | 6,550.00 | 5,856.33 | 568,443 |
| 2022-11-23 | 6,010.00 | 6,420.00 | 6,010.00 | 6,300.00 | 5,632.80 | 230,965 |
| 2022-11-22 | 5,930.00 | 6,030.00 | 5,910.00 | 5,990.00 | 5,355.63 | 59,134 |
| 2022-11-21 | 6,240.00 | 6,240.00 | 5,980.00 | 6,020.00 | 5,382.46 | 111,922 |
| 2022-11-18 | 6,350.00 | 6,410.00 | 6,220.00 | 6,240.00 | 5,579.16 | 49,586 |
| 2022-11-17 | 6,400.00 | 6,410.00 | 6,270.00 | 6,350.00 | 5,677.51 | 56,986 |
| 2022-11-16 | 6,430.00 | 6,490.00 | 6,290.00 | 6,420.00 | 5,740.10 | 79,511 |
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.