Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,410.00 | 8,460.00 | 8,200.00 | 8,280.00 | 7,403.11 | 179,399 |
| 2022-08-16 | 8,430.00 | 8,560.00 | 8,380.00 | 8,430.00 | 7,537.23 | 152,608 |
| 2022-08-12 | 8,400.00 | 8,440.00 | 8,310.00 | 8,380.00 | 7,492.52 | 110,178 |
| 2022-08-11 | 8,360.00 | 8,450.00 | 8,320.00 | 8,370.00 | 7,483.58 | 79,461 |
| 2022-08-10 | 8,300.00 | 8,370.00 | 8,200.00 | 8,210.00 | 7,340.53 | 155,065 |
| 2022-08-09 | 8,370.00 | 8,450.00 | 8,260.00 | 8,370.00 | 7,483.58 | 122,543 |
| 2022-08-08 | 8,570.00 | 8,570.00 | 8,330.00 | 8,370.00 | 7,483.58 | 143,865 |
| 2022-08-05 | 8,640.00 | 8,650.00 | 8,500.00 | 8,550.00 | 7,644.52 | 135,724 |
| 2022-08-04 | 8,230.00 | 8,720.00 | 8,210.00 | 8,620.00 | 7,707.11 | 549,801 |
| 2022-08-03 | 8,100.00 | 8,210.00 | 8,040.00 | 8,180.00 | 7,313.70 | 108,173 |
| 2022-08-02 | 8,350.00 | 8,350.00 | 8,050.00 | 8,070.00 | 7,215.35 | 204,305 |
| 2022-08-01 | 8,230.00 | 8,370.00 | 8,210.00 | 8,300.00 | 7,421.00 | 106,842 |
| 2022-07-29 | 8,260.00 | 8,330.00 | 8,230.00 | 8,260.00 | 7,385.23 | 118,820 |
| 2022-07-28 | 8,250.00 | 8,370.00 | 8,180.00 | 8,220.00 | 7,349.47 | 117,871 |
| 2022-07-27 | 8,200.00 | 8,230.00 | 8,140.00 | 8,190.00 | 7,322.64 | 96,240 |
| 2022-07-26 | 8,250.00 | 8,320.00 | 8,180.00 | 8,230.00 | 7,358.41 | 79,862 |
| 2022-07-25 | 8,520.00 | 8,570.00 | 8,200.00 | 8,250.00 | 7,376.29 | 310,103 |
| 2022-07-22 | 9,020.00 | 9,040.00 | 8,640.00 | 8,680.00 | 7,760.75 | 355,563 |
| 2022-07-21 | 8,600.00 | 9,330.00 | 8,580.00 | 9,020.00 | 8,064.74 | 638,512 |
| 2022-07-20 | 8,700.00 | 8,760.00 | 8,540.00 | 8,570.00 | 7,662.40 | 132,459 |
| 2022-07-19 | 8,420.00 | 8,550.00 | 8,360.00 | 8,520.00 | 7,617.70 | 75,968 |
| 2022-07-18 | 8,370.00 | 8,600.00 | 8,370.00 | 8,510.00 | 7,608.76 | 151,241 |
| 2022-07-15 | 8,400.00 | 8,590.00 | 8,160.00 | 8,270.00 | 7,394.17 | 144,442 |
| 2022-07-14 | 8,260.00 | 8,440.00 | 8,180.00 | 8,280.00 | 7,403.11 | 162,283 |
| 2022-07-13 | 8,040.00 | 8,360.00 | 8,020.00 | 8,280.00 | 7,403.11 | 169,288 |
| 2022-07-12 | 8,350.00 | 8,360.00 | 8,080.00 | 8,120.00 | 7,260.06 | 99,973 |
| 2022-07-11 | 8,480.00 | 8,600.00 | 8,380.00 | 8,440.00 | 7,546.17 | 57,059 |
| 2022-07-08 | 8,540.00 | 8,620.00 | 8,390.00 | 8,470.00 | 7,572.99 | 110,767 |
| 2022-07-07 | 8,330.00 | 8,500.00 | 8,230.00 | 8,480.00 | 7,581.93 | 111,615 |
| 2022-07-06 | 8,400.00 | 8,550.00 | 8,200.00 | 8,260.00 | 7,385.23 | 132,450 |
| 2022-07-05 | 8,010.00 | 8,380.00 | 8,010.00 | 8,380.00 | 7,492.52 | 139,590 |
| 2022-07-04 | 8,280.00 | 8,350.00 | 7,790.00 | 7,960.00 | 7,117.00 | 147,035 |
| 2022-07-01 | 8,380.00 | 8,720.00 | 8,200.00 | 8,270.00 | 7,394.17 | 132,022 |
| 2022-06-30 | 8,760.00 | 8,760.00 | 8,300.00 | 8,340.00 | 7,456.76 | 127,823 |
| 2022-06-29 | 8,510.00 | 8,810.00 | 8,510.00 | 8,740.00 | 7,814.40 | 78,852 |
| 2022-06-28 | 8,560.00 | 8,700.00 | 8,440.00 | 8,700.00 | 7,778.63 | 124,860 |
| 2022-06-27 | 8,410.00 | 8,640.00 | 8,300.00 | 8,590.00 | 7,680.28 | 203,664 |
| 2022-06-24 | 7,750.00 | 8,380.00 | 7,750.00 | 8,320.00 | 7,438.88 | 323,444 |
| 2022-06-23 | 8,000.00 | 8,260.00 | 7,720.00 | 7,790.00 | 6,965.01 | 342,887 |
| 2022-06-22 | 8,660.00 | 8,880.00 | 8,000.00 | 8,010.00 | 7,161.71 | 509,165 |
| 2022-06-21 | 8,540.00 | 8,710.00 | 8,350.00 | 8,640.00 | 7,724.99 | 315,786 |
| 2022-06-20 | 9,090.00 | 9,140.00 | 8,410.00 | 8,540.00 | 7,635.58 | 441,797 |
| 2022-06-17 | 8,680.00 | 9,110.00 | 8,670.00 | 9,070.00 | 8,109.45 | 229,717 |
| 2022-06-16 | 9,250.00 | 9,470.00 | 9,040.00 | 9,070.00 | 8,109.45 | 223,263 |
| 2022-06-15 | 9,480.00 | 9,630.00 | 9,060.00 | 9,070.00 | 8,109.45 | 298,306 |
| 2022-06-14 | 9,180.00 | 9,630.00 | 9,120.00 | 9,600.00 | 8,583.32 | 366,174 |
| 2022-06-13 | 9,990.00 | 9,990.00 | 9,400.00 | 9,410.00 | 8,413.44 | 461,388 |
| 2022-06-10 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,119.78 | 151,903 |
| 2022-06-09 | 10,350.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,209.19 | 309,177 |
| 2022-06-08 | 10,900.00 | 10,900.00 | 10,300.00 | 10,400.00 | 9,298.60 | 428,119 |
| 2022-06-07 | 11,300.00 | 11,300.00 | 10,800.00 | 10,900.00 | 9,745.64 | 252,612 |
| 2022-06-03 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 10,058.58 | 217,283 |
| 2022-06-02 | 11,350.00 | 11,450.00 | 11,250.00 | 11,400.00 | 10,192.69 | 67,820 |
| 2022-05-31 | 11,600.00 | 11,650.00 | 11,350.00 | 11,400.00 | 10,192.69 | 144,709 |
| 2022-05-30 | 11,600.00 | 11,750.00 | 11,500.00 | 11,600.00 | 10,371.51 | 180,296 |
| 2022-05-27 | 11,550.00 | 11,650.00 | 11,300.00 | 11,550.00 | 10,326.81 | 180,890 |
| 2022-05-26 | 11,200.00 | 11,700.00 | 11,200.00 | 11,400.00 | 10,192.69 | 183,920 |
| 2022-05-25 | 11,250.00 | 11,350.00 | 11,000.00 | 11,250.00 | 10,058.58 | 104,060 |
| 2022-05-24 | 11,450.00 | 11,550.00 | 11,100.00 | 11,200.00 | 10,013.87 | 148,523 |
| 2022-05-23 | 11,700.00 | 11,700.00 | 11,350.00 | 11,450.00 | 10,237.40 | 110,389 |
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.