Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,660.00 | 9,660.00 | 9,470.00 | 9,470.00 | 9,019.66 | 21,057 |
| 2024-07-23 | 9,680.00 | 9,760.00 | 9,500.00 | 9,700.00 | 9,238.72 | 23,084 |
| 2024-07-22 | 10,000.00 | 10,000.00 | 9,600.00 | 9,680.00 | 9,219.67 | 30,115 |
| 2024-07-19 | 9,750.00 | 10,050.00 | 9,670.00 | 9,920.00 | 9,448.26 | 25,462 |
| 2024-07-18 | 9,830.00 | 9,830.00 | 9,510.00 | 9,740.00 | 9,276.82 | 45,344 |
| 2024-07-17 | 9,930.00 | 10,050.00 | 9,770.00 | 9,930.00 | 9,457.78 | 48,068 |
| 2024-07-16 | 10,130.00 | 10,310.00 | 9,800.00 | 9,930.00 | 9,457.78 | 112,611 |
| 2024-07-15 | 9,660.00 | 10,180.00 | 9,560.00 | 10,180.00 | 9,695.89 | 218,708 |
| 2024-07-12 | 9,250.00 | 9,560.00 | 9,210.00 | 9,560.00 | 9,105.38 | 56,501 |
| 2024-07-11 | 9,150.00 | 9,350.00 | 9,060.00 | 9,190.00 | 8,752.97 | 40,324 |
| 2024-07-10 | 9,220.00 | 9,220.00 | 9,010.00 | 9,150.00 | 8,714.87 | 16,709 |
| 2024-07-09 | 9,120.00 | 9,240.00 | 9,080.00 | 9,140.00 | 8,705.35 | 28,100 |
| 2024-07-08 | 9,150.00 | 9,220.00 | 9,010.00 | 9,130.00 | 8,695.82 | 9,165 |
| 2024-07-05 | 9,170.00 | 9,170.00 | 9,070.00 | 9,150.00 | 8,714.87 | 5,291 |
| 2024-07-04 | 9,160.00 | 9,210.00 | 9,100.00 | 9,190.00 | 8,752.97 | 43,217 |
| 2024-07-03 | 9,280.00 | 9,280.00 | 9,150.00 | 9,230.00 | 8,791.07 | 8,400 |
| 2024-07-02 | 9,370.00 | 9,390.00 | 9,160.00 | 9,340.00 | 8,895.84 | 17,850 |
| 2024-07-01 | 9,020.00 | 9,340.00 | 9,020.00 | 9,280.00 | 8,838.69 | 48,144 |
| 2024-06-28 | 9,010.00 | 9,020.00 | 8,930.00 | 9,020.00 | 8,591.05 | 16,416 |
| 2024-06-27 | 9,160.00 | 9,160.00 | 8,900.00 | 9,010.00 | 8,581.53 | 50,615 |
| 2024-06-26 | 9,340.00 | 9,340.00 | 9,100.00 | 9,160.00 | 8,724.40 | 15,452 |
| 2024-06-25 | 9,240.00 | 9,440.00 | 9,170.00 | 9,290.00 | 8,848.21 | 18,077 |
| 2024-06-24 | 9,250.00 | 9,470.00 | 9,150.00 | 9,260.00 | 8,819.64 | 83,893 |
| 2024-06-21 | 9,240.00 | 9,240.00 | 9,140.00 | 9,210.00 | 8,772.02 | 17,170 |
| 2024-06-20 | 9,160.00 | 9,250.00 | 9,110.00 | 9,180.00 | 8,743.45 | 8,808 |
| 2024-06-19 | 9,300.00 | 9,300.00 | 9,090.00 | 9,160.00 | 8,724.40 | 14,247 |
| 2024-06-18 | 9,120.00 | 9,300.00 | 9,120.00 | 9,300.00 | 8,857.74 | 15,717 |
| 2024-06-17 | 9,160.00 | 9,450.00 | 9,050.00 | 9,250.00 | 8,810.12 | 40,622 |
| 2024-06-14 | 9,100.00 | 9,300.00 | 9,030.00 | 9,160.00 | 8,724.40 | 40,763 |
| 2024-06-13 | 9,150.00 | 9,150.00 | 9,010.00 | 9,100.00 | 8,667.25 | 13,364 |
| 2024-06-12 | 9,110.00 | 9,170.00 | 9,090.00 | 9,150.00 | 8,714.87 | 15,056 |
| 2024-06-11 | 9,090.00 | 9,160.00 | 9,080.00 | 9,110.00 | 8,676.77 | 19,100 |
| 2024-06-10 | 9,040.00 | 9,120.00 | 9,000.00 | 9,090.00 | 8,657.73 | 15,968 |
| 2024-06-07 | 8,900.00 | 9,300.00 | 8,900.00 | 9,220.00 | 8,781.54 | 38,662 |
| 2024-06-05 | 8,970.00 | 8,980.00 | 8,800.00 | 8,880.00 | 8,457.71 | 19,402 |
| 2024-06-04 | 9,110.00 | 9,120.00 | 8,880.00 | 8,910.00 | 8,486.29 | 24,156 |
| 2024-06-03 | 9,040.00 | 9,170.00 | 9,000.00 | 9,030.00 | 8,600.58 | 32,385 |
| 2024-05-31 | 9,270.00 | 9,270.00 | 9,010.00 | 9,150.00 | 8,714.87 | 26,776 |
| 2024-05-30 | 9,110.00 | 9,320.00 | 8,920.00 | 9,180.00 | 8,743.45 | 38,454 |
| 2024-05-29 | 9,230.00 | 9,750.00 | 9,070.00 | 9,110.00 | 8,676.77 | 422,233 |
| 2024-05-28 | 8,700.00 | 9,240.00 | 8,660.00 | 9,240.00 | 8,800.59 | 131,809 |
| 2024-05-27 | 8,660.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,333.89 | 16,444 |
| 2024-05-24 | 8,900.00 | 8,900.00 | 8,670.00 | 8,710.00 | 8,295.80 | 17,072 |
| 2024-05-23 | 8,990.00 | 8,990.00 | 8,790.00 | 8,920.00 | 8,495.81 | 7,047 |
| 2024-05-22 | 9,020.00 | 9,020.00 | 8,870.00 | 8,930.00 | 8,505.33 | 9,364 |
| 2024-05-21 | 8,980.00 | 9,050.00 | 8,710.00 | 9,000.00 | 8,572.01 | 21,422 |
| 2024-05-20 | 8,920.00 | 9,040.00 | 8,800.00 | 9,000.00 | 8,572.01 | 23,699 |
| 2024-05-17 | 8,860.00 | 8,900.00 | 8,790.00 | 8,890.00 | 8,467.24 | 7,839 |
| 2024-05-16 | 8,790.00 | 8,860.00 | 8,670.00 | 8,860.00 | 8,438.66 | 38,552 |
| 2024-05-14 | 8,600.00 | 8,600.00 | 8,430.00 | 8,590.00 | 8,181.50 | 6,926 |
| 2024-05-13 | 8,570.00 | 8,640.00 | 8,420.00 | 8,600.00 | 8,191.03 | 5,215 |
| 2024-05-10 | 8,640.00 | 8,640.00 | 8,490.00 | 8,590.00 | 8,181.50 | 4,820 |
| 2024-05-09 | 8,630.00 | 8,630.00 | 8,540.00 | 8,580.00 | 8,171.98 | 2,274 |
| 2024-05-08 | 8,600.00 | 8,600.00 | 8,540.00 | 8,590.00 | 8,181.50 | 2,810 |
| 2024-05-07 | 8,610.00 | 8,640.00 | 8,480.00 | 8,590.00 | 8,181.50 | 2,721 |
| 2024-05-03 | 8,630.00 | 8,630.00 | 8,500.00 | 8,550.00 | 8,143.41 | 936 |
| 2024-05-02 | 8,560.00 | 8,600.00 | 8,480.00 | 8,570.00 | 8,162.45 | 2,375 |
| 2024-04-30 | 8,640.00 | 8,650.00 | 8,460.00 | 8,560.00 | 8,152.93 | 5,317 |
| 2024-04-29 | 8,540.00 | 8,680.00 | 8,540.00 | 8,610.00 | 8,200.55 | 1,870 |
| 2024-04-26 | 8,650.00 | 8,680.00 | 8,550.00 | 8,610.00 | 8,200.55 | 4,987 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 700.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.