Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,310.00 | 6,490.00 | 6,300.00 | 6,430.00 | 5,749.04 | 94,544 |
| 2022-11-14 | 6,320.00 | 6,430.00 | 6,270.00 | 6,320.00 | 5,650.69 | 90,674 |
| 2022-11-11 | 6,370.00 | 6,400.00 | 6,230.00 | 6,280.00 | 5,614.92 | 164,238 |
| 2022-11-10 | 6,130.00 | 6,200.00 | 6,060.00 | 6,200.00 | 5,543.39 | 51,527 |
| 2022-11-09 | 6,260.00 | 6,290.00 | 6,190.00 | 6,200.00 | 5,543.39 | 60,348 |
| 2022-11-08 | 6,010.00 | 6,300.00 | 5,990.00 | 6,260.00 | 5,597.04 | 137,666 |
| 2022-11-07 | 6,130.00 | 6,130.00 | 6,010.00 | 6,010.00 | 5,373.52 | 44,719 |
| 2022-11-04 | 5,960.00 | 6,080.00 | 5,880.00 | 6,040.00 | 5,400.34 | 60,116 |
| 2022-11-03 | 5,920.00 | 6,060.00 | 5,830.00 | 6,010.00 | 5,373.52 | 58,883 |
| 2022-11-02 | 6,070.00 | 6,070.00 | 5,950.00 | 6,020.00 | 5,382.46 | 55,951 |
| 2022-11-01 | 5,900.00 | 6,200.00 | 5,830.00 | 6,070.00 | 5,427.16 | 74,302 |
| 2022-10-31 | 5,960.00 | 5,970.00 | 5,820.00 | 5,890.00 | 5,266.22 | 48,049 |
| 2022-10-28 | 6,030.00 | 6,030.00 | 5,810.00 | 5,880.00 | 5,257.28 | 73,591 |
| 2022-10-27 | 5,940.00 | 6,030.00 | 5,910.00 | 6,030.00 | 5,391.40 | 40,578 |
| 2022-10-26 | 6,010.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,310.93 | 67,110 |
| 2022-10-25 | 5,970.00 | 6,080.00 | 5,940.00 | 6,000.00 | 5,364.57 | 35,187 |
| 2022-10-24 | 6,010.00 | 6,110.00 | 5,970.00 | 5,970.00 | 5,337.75 | 59,269 |
| 2022-10-21 | 6,020.00 | 6,080.00 | 5,870.00 | 5,900.00 | 5,275.17 | 35,917 |
| 2022-10-20 | 6,150.00 | 6,210.00 | 5,990.00 | 6,020.00 | 5,382.46 | 51,848 |
| 2022-10-19 | 6,260.00 | 6,290.00 | 6,130.00 | 6,140.00 | 5,489.75 | 53,121 |
| 2022-10-18 | 6,210.00 | 6,250.00 | 6,130.00 | 6,240.00 | 5,579.16 | 87,224 |
| 2022-10-17 | 5,700.00 | 6,070.00 | 5,680.00 | 6,070.00 | 5,427.16 | 93,214 |
| 2022-10-14 | 5,610.00 | 5,880.00 | 5,590.00 | 5,880.00 | 5,257.28 | 125,584 |
| 2022-10-13 | 5,780.00 | 5,810.00 | 5,430.00 | 5,490.00 | 4,908.59 | 132,645 |
| 2022-10-12 | 5,780.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,185.76 | 93,212 |
| 2022-10-11 | 6,200.00 | 6,280.00 | 5,800.00 | 5,820.00 | 5,203.64 | 158,017 |
| 2022-10-07 | 6,390.00 | 6,420.00 | 6,240.00 | 6,280.00 | 5,614.92 | 73,343 |
| 2022-10-06 | 6,210.00 | 6,460.00 | 6,210.00 | 6,410.00 | 5,731.15 | 92,514 |
| 2022-10-05 | 6,460.00 | 6,500.00 | 6,120.00 | 6,170.00 | 5,516.57 | 73,262 |
| 2022-10-04 | 6,300.00 | 6,380.00 | 6,270.00 | 6,370.00 | 5,695.39 | 72,266 |
| 2022-09-30 | 5,980.00 | 6,200.00 | 5,910.00 | 6,200.00 | 5,543.39 | 86,366 |
| 2022-09-29 | 6,170.00 | 6,410.00 | 6,090.00 | 6,100.00 | 5,453.98 | 155,027 |
| 2022-09-28 | 6,350.00 | 6,490.00 | 5,990.00 | 6,110.00 | 5,462.93 | 227,376 |
| 2022-09-27 | 6,410.00 | 6,540.00 | 6,060.00 | 6,450.00 | 5,766.92 | 176,249 |
| 2022-09-26 | 6,760.00 | 7,000.00 | 6,420.00 | 6,450.00 | 5,766.92 | 260,726 |
| 2022-09-23 | 7,250.00 | 7,270.00 | 6,930.00 | 7,010.00 | 6,267.61 | 152,695 |
| 2022-09-22 | 7,290.00 | 7,330.00 | 7,050.00 | 7,240.00 | 6,473.25 | 92,479 |
| 2022-09-21 | 7,300.00 | 7,400.00 | 7,220.00 | 7,360.00 | 6,580.55 | 68,713 |
| 2022-09-20 | 7,410.00 | 7,550.00 | 7,350.00 | 7,360.00 | 6,580.55 | 59,429 |
| 2022-09-19 | 7,550.00 | 7,660.00 | 7,340.00 | 7,410.00 | 6,625.25 | 132,946 |
| 2022-09-16 | 7,740.00 | 7,770.00 | 7,570.00 | 7,620.00 | 6,813.01 | 108,453 |
| 2022-09-15 | 7,830.00 | 7,890.00 | 7,710.00 | 7,790.00 | 6,965.01 | 67,075 |
| 2022-09-14 | 7,710.00 | 8,080.00 | 7,660.00 | 7,820.00 | 6,991.83 | 130,216 |
| 2022-09-13 | 7,800.00 | 7,990.00 | 7,770.00 | 7,950.00 | 7,108.06 | 111,696 |
| 2022-09-08 | 7,830.00 | 7,980.00 | 7,710.00 | 7,710.00 | 6,893.48 | 67,487 |
| 2022-09-07 | 7,960.00 | 8,110.00 | 7,750.00 | 7,830.00 | 7,000.77 | 177,571 |
| 2022-09-06 | 7,570.00 | 7,880.00 | 7,570.00 | 7,840.00 | 7,009.71 | 89,920 |
| 2022-09-05 | 7,720.00 | 7,830.00 | 7,600.00 | 7,640.00 | 6,830.89 | 71,634 |
| 2022-09-02 | 7,710.00 | 7,860.00 | 7,710.00 | 7,760.00 | 6,938.18 | 67,349 |
| 2022-09-01 | 7,800.00 | 7,800.00 | 7,660.00 | 7,700.00 | 6,884.54 | 74,530 |
| 2022-08-31 | 7,710.00 | 7,820.00 | 7,620.00 | 7,810.00 | 6,982.89 | 68,362 |
| 2022-08-30 | 7,510.00 | 7,730.00 | 7,500.00 | 7,720.00 | 6,902.42 | 56,004 |
| 2022-08-29 | 7,430.00 | 7,570.00 | 7,420.00 | 7,510.00 | 6,714.66 | 130,430 |
| 2022-08-26 | 7,850.00 | 7,900.00 | 7,740.00 | 7,780.00 | 6,956.07 | 70,656 |
| 2022-08-25 | 7,620.00 | 7,840.00 | 7,610.00 | 7,810.00 | 6,982.89 | 87,871 |
| 2022-08-24 | 7,620.00 | 7,710.00 | 7,530.00 | 7,580.00 | 6,777.25 | 102,399 |
| 2022-08-23 | 7,700.00 | 7,790.00 | 7,510.00 | 7,610.00 | 6,804.07 | 193,755 |
| 2022-08-22 | 8,100.00 | 8,140.00 | 7,780.00 | 7,780.00 | 6,956.07 | 330,402 |
| 2022-08-19 | 8,210.00 | 8,310.00 | 8,210.00 | 8,210.00 | 7,340.53 | 112,174 |
| 2022-08-18 | 8,200.00 | 8,280.00 | 8,150.00 | 8,210.00 | 7,340.53 | 75,557 |
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.