Kaonmedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,350.00 | 12,550.00 | 12,100.00 | 12,200.00 | 10,907.97 | 347,306 |
| 2022-02-21 | 12,550.00 | 12,800.00 | 12,350.00 | 12,700.00 | 11,355.02 | 398,858 |
| 2022-02-18 | 12,650.00 | 13,200.00 | 12,500.00 | 12,900.00 | 11,533.84 | 348,708 |
| 2022-02-17 | 12,750.00 | 13,400.00 | 12,600.00 | 12,800.00 | 11,444.43 | 745,498 |
| 2022-02-16 | 12,750.00 | 13,000.00 | 12,600.00 | 12,850.00 | 11,489.13 | 311,876 |
| 2022-02-15 | 12,700.00 | 12,900.00 | 12,250.00 | 12,350.00 | 11,042.08 | 360,995 |
| 2022-02-14 | 13,350.00 | 13,400.00 | 12,550.00 | 12,650.00 | 11,310.31 | 503,008 |
| 2022-02-11 | 14,050.00 | 14,200.00 | 13,600.00 | 13,700.00 | 12,249.11 | 354,084 |
| 2022-02-10 | 14,550.00 | 15,000.00 | 14,300.00 | 14,350.00 | 12,830.27 | 511,213 |
| 2022-02-09 | 14,450.00 | 14,550.00 | 14,200.00 | 14,400.00 | 12,874.98 | 198,695 |
| 2022-02-08 | 14,650.00 | 14,850.00 | 14,000.00 | 14,250.00 | 12,740.87 | 397,151 |
| 2022-02-07 | 14,950.00 | 15,000.00 | 14,550.00 | 14,750.00 | 13,187.91 | 177,609 |
| 2022-02-04 | 14,400.00 | 14,900.00 | 14,150.00 | 14,900.00 | 13,322.03 | 236,518 |
| 2022-02-03 | 14,650.00 | 15,000.00 | 14,250.00 | 14,400.00 | 12,874.98 | 375,522 |
| 2022-01-28 | 13,800.00 | 14,500.00 | 13,250.00 | 14,300.00 | 12,785.57 | 435,325 |
| 2022-01-27 | 14,500.00 | 14,700.00 | 13,650.00 | 13,700.00 | 12,249.11 | 432,330 |
| 2022-01-26 | 14,400.00 | 14,750.00 | 14,150.00 | 14,450.00 | 12,919.68 | 297,353 |
| 2022-01-25 | 15,200.00 | 15,350.00 | 14,050.00 | 14,200.00 | 12,696.16 | 659,794 |
| 2022-01-24 | 15,300.00 | 15,400.00 | 14,900.00 | 15,100.00 | 13,500.85 | 328,283 |
| 2022-01-21 | 16,050.00 | 16,200.00 | 15,350.00 | 15,650.00 | 13,992.60 | 672,893 |
| 2022-01-20 | 15,900.00 | 16,400.00 | 15,650.00 | 16,300.00 | 14,573.76 | 522,681 |
| 2022-01-19 | 15,500.00 | 16,100.00 | 15,300.00 | 15,900.00 | 14,216.12 | 575,531 |
| 2022-01-18 | 16,600.00 | 17,100.00 | 15,700.00 | 15,800.00 | 14,126.71 | 675,240 |
| 2022-01-17 | 16,850.00 | 17,100.00 | 16,250.00 | 16,400.00 | 14,663.17 | 366,257 |
| 2022-01-14 | 16,800.00 | 17,350.00 | 16,750.00 | 16,900.00 | 15,110.22 | 544,302 |
| 2022-01-13 | 17,200.00 | 17,700.00 | 16,950.00 | 17,250.00 | 15,423.15 | 784,420 |
| 2022-01-12 | 16,450.00 | 17,650.00 | 16,100.00 | 17,100.00 | 15,289.04 | 1,216,747 |
| 2022-01-11 | 16,700.00 | 16,850.00 | 15,700.00 | 16,050.00 | 14,350.24 | 649,371 |
| 2022-01-10 | 16,450.00 | 16,850.00 | 16,100.00 | 16,700.00 | 14,931.40 | 543,032 |
| 2022-01-07 | 16,650.00 | 17,200.00 | 16,300.00 | 16,800.00 | 15,020.81 | 1,166,117 |
| 2022-01-06 | 16,500.00 | 17,200.00 | 15,950.00 | 16,100.00 | 14,394.94 | 1,518,731 |
| 2022-01-05 | 18,850.00 | 18,850.00 | 16,750.00 | 17,050.00 | 15,244.33 | 2,536,631 |
| 2022-01-04 | 19,050.00 | 19,450.00 | 18,300.00 | 19,050.00 | 17,032.53 | 1,880,425 |
| 2022-01-03 | 17,850.00 | 19,900.00 | 17,400.00 | 19,150.00 | 17,121.93 | 4,279,547 |
| 2021-12-30 | 16,700.00 | 18,050.00 | 16,300.00 | 17,550.00 | 15,691.38 | 1,816,667 |
| 2021-12-29 | 15,400.00 | 17,900.00 | 15,350.00 | 16,900.00 | 15,110.22 | 3,112,825 |
| 2021-12-28 | 15,900.00 | 15,900.00 | 15,300.00 | 15,500.00 | 13,497.34 | 545,281 |
| 2021-12-27 | 16,399.99 | 16,399.99 | 15,700.00 | 15,700.00 | 13,671.50 | 402,736 |
| 2021-12-24 | 16,200.00 | 16,799.99 | 16,150.00 | 16,250.00 | 14,150.43 | 584,855 |
| 2021-12-23 | 15,600.00 | 16,250.00 | 15,450.00 | 16,050.00 | 13,976.28 | 892,435 |
| 2021-12-22 | 15,250.00 | 15,600.00 | 15,000.00 | 15,300.00 | 13,323.18 | 293,651 |
| 2021-12-21 | 15,150.00 | 15,350.00 | 14,700.00 | 15,150.00 | 13,192.56 | 260,300 |
| 2021-12-20 | 15,950.00 | 16,150.00 | 14,900.00 | 14,950.00 | 13,018.40 | 515,744 |
| 2021-12-17 | 15,600.00 | 16,100.00 | 15,450.00 | 15,900.00 | 13,845.66 | 282,051 |
| 2021-12-16 | 16,200.00 | 16,250.00 | 15,650.00 | 15,800.00 | 13,758.58 | 340,092 |
| 2021-12-15 | 16,799.99 | 16,949.99 | 15,900.00 | 15,950.00 | 13,889.20 | 513,771 |
| 2021-12-14 | 16,799.99 | 17,349.99 | 16,499.99 | 16,749.99 | 14,585.83 | 690,249 |
| 2021-12-13 | 16,649.99 | 16,949.99 | 16,449.99 | 16,749.99 | 14,585.83 | 466,272 |
| 2021-12-10 | 16,649.99 | 16,899.99 | 16,399.99 | 16,649.99 | 14,498.75 | 567,567 |
| 2021-12-09 | 15,350.00 | 17,149.99 | 15,300.00 | 16,949.99 | 14,759.99 | 1,710,038 |
| 2021-12-08 | 15,150.00 | 15,550.00 | 14,900.00 | 15,250.00 | 13,279.64 | 366,641 |
| 2021-12-07 | 14,950.00 | 15,100.00 | 14,650.00 | 14,850.00 | 12,931.32 | 312,959 |
| 2021-12-06 | 14,800.00 | 14,850.00 | 14,350.00 | 14,750.00 | 12,844.24 | 287,817 |
| 2021-12-03 | 15,050.00 | 15,500.00 | 14,850.00 | 14,950.00 | 13,018.40 | 422,117 |
| 2021-12-02 | 14,550.00 | 15,150.00 | 14,500.00 | 14,850.00 | 12,931.32 | 348,080 |
| 2021-12-01 | 14,350.00 | 15,000.00 | 13,950.00 | 15,000.00 | 13,061.94 | 479,063 |
| 2021-11-30 | 15,250.00 | 15,500.00 | 14,150.00 | 14,300.00 | 12,452.38 | 582,498 |
| 2021-11-29 | 14,850.00 | 15,450.00 | 14,650.00 | 15,000.00 | 13,061.94 | 629,218 |
| 2021-11-26 | 16,150.00 | 16,200.00 | 15,400.00 | 15,450.00 | 13,453.80 | 607,388 |
| 2021-11-25 | 16,599.99 | 16,949.99 | 16,150.00 | 16,200.00 | 14,106.90 | 451,792 |
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.