Kaonmedia Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	11,400.00	11,800.00	11,250.00	11,600.00	10,371.51	290,520
2022-05-19	10,950.00	11,300.00	10,900.00	11,200.00	10,013.87	137,126
2022-05-18	11,550.00	11,600.00	11,300.00	11,350.00	10,147.99	104,200
2022-05-17	11,400.00	11,650.00	11,250.00	11,400.00	10,192.69	274,908
2022-05-16	10,950.00	11,700.00	10,950.00	11,250.00	10,058.58	539,645
2022-05-13	10,750.00	10,950.00	10,700.00	10,800.00	9,656.23	308,166
2022-05-12	11,050.00	11,150.00	10,600.00	10,700.00	9,566.83	419,259
2022-05-11	11,400.00	11,600.00	11,200.00	11,300.00	10,103.28	217,943
2022-05-10	11,400.00	11,600.00	11,100.00	11,500.00	10,282.10	209,791
2022-05-09	12,250.00	12,350.00	11,600.00	11,700.00	10,460.92	306,759
2022-05-06	12,300.00	12,450.00	12,200.00	12,400.00	11,086.79	116,531
2022-05-04	12,500.00	12,800.00	12,400.00	12,500.00	11,176.20	195,455
2022-05-03	12,550.00	12,700.00	12,500.00	12,500.00	11,176.20	104,048
2022-05-02	12,300.00	12,650.00	12,250.00	12,600.00	11,265.61	104,674
2022-04-29	12,600.00	12,700.00	12,450.00	12,500.00	11,176.20	130,156
2022-04-28	12,800.00	12,850.00	12,400.00	12,550.00	11,220.90	161,173
2022-04-27	12,000.00	12,850.00	11,950.00	12,700.00	11,355.02	370,508
2022-04-26	12,200.00	12,400.00	12,150.00	12,400.00	11,086.79	138,454
2022-04-25	12,250.00	12,450.00	12,050.00	12,100.00	10,818.56	273,478
2022-04-22	12,650.00	12,700.00	12,450.00	12,600.00	11,265.61	132,794
2022-04-21	12,700.00	12,850.00	12,600.00	12,700.00	11,355.02	129,795
2022-04-20	12,950.00	13,050.00	12,700.00	12,700.00	11,355.02	176,027
2022-04-19	12,750.00	12,900.00	12,000.00	12,900.00	11,533.84	207,337
2022-04-18	13,300.00	13,300.00	12,650.00	12,700.00	11,355.02	514,715
2022-04-15	13,600.00	13,600.00	13,350.00	13,450.00	12,025.59	210,497
2022-04-14	14,050.00	14,050.00	13,650.00	13,700.00	12,249.11	144,350
2022-04-13	13,350.00	14,100.00	13,350.00	13,950.00	12,472.64	248,072
2022-04-12	13,500.00	13,600.00	13,250.00	13,350.00	11,936.18	216,408
2022-04-11	13,800.00	13,950.00	13,600.00	13,700.00	12,249.11	177,589
2022-04-08	13,800.00	14,100.00	13,700.00	13,800.00	12,338.52	291,767
2022-04-07	13,900.00	13,950.00	13,600.00	13,750.00	12,293.82	272,673
2022-04-06	13,900.00	14,250.00	13,700.00	14,100.00	12,606.75	441,447
2022-04-05	14,000.00	14,300.00	13,900.00	14,000.00	12,517.34	507,119
2022-04-04	14,050.00	14,050.00	13,600.00	13,950.00	12,472.64	510,520
2022-04-01	13,200.00	14,450.00	13,050.00	13,900.00	12,427.93	2,054,092
2022-03-31	12,650.00	13,200.00	12,550.00	13,150.00	11,757.36	311,600
2022-03-30	13,000.00	13,050.00	12,500.00	12,650.00	11,310.31	437,817
2022-03-29	13,250.00	13,300.00	12,800.00	12,850.00	11,489.13	489,436
2022-03-28	13,600.00	13,600.00	13,100.00	13,200.00	11,802.06	349,513
2022-03-25	13,450.00	13,750.00	13,400.00	13,600.00	12,159.70	213,564
2022-03-24	13,300.00	13,550.00	13,200.00	13,350.00	11,936.18	174,996
2022-03-23	13,800.00	13,850.00	13,250.00	13,300.00	11,891.47	279,263
2022-03-22	13,700.00	13,750.00	13,450.00	13,600.00	12,159.70	208,848
2022-03-21	14,050.00	14,100.00	13,650.00	13,700.00	12,249.11	258,650
2022-03-18	13,650.00	14,250.00	13,650.00	14,050.00	12,562.05	433,655
2022-03-17	13,750.00	14,350.00	13,550.00	13,600.00	12,159.70	919,598
2022-03-16	13,050.00	13,200.00	12,850.00	13,050.00	11,667.95	249,023
2022-03-15	12,800.00	13,250.00	12,750.00	12,850.00	11,489.13	329,539
2022-03-14	12,800.00	13,000.00	12,700.00	12,900.00	11,533.84	198,826
2022-03-11	12,550.00	13,100.00	12,550.00	12,900.00	11,533.84	237,949
2022-03-10	12,750.00	13,050.00	12,550.00	12,600.00	11,265.61	508,169
2022-03-08	12,200.00	12,450.00	12,000.00	12,350.00	11,042.08	223,457
2022-03-07	12,700.00	12,700.00	12,250.00	12,450.00	11,131.49	195,613
2022-03-04	12,750.00	12,950.00	12,500.00	12,900.00	11,533.84	165,983
2022-03-03	12,850.00	13,000.00	12,700.00	12,800.00	11,444.43	136,936
2022-03-02	12,350.00	12,850.00	12,350.00	12,750.00	11,399.72	219,693
2022-02-28	12,000.00	12,550.00	11,950.00	12,450.00	11,131.49	169,388
2022-02-25	11,950.00	12,250.00	11,850.00	12,000.00	10,729.15	287,310
2022-02-24	12,200.00	12,350.00	11,500.00	11,650.00	10,416.22	566,926
2022-02-23	12,300.00	12,600.00	12,200.00	12,500.00	11,176.20	206,819

← NewerPage 19 of 21 · 1,230 trading daysOlder →

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.