Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,550.00 | 8,690.00 | 8,530.00 | 8,620.00 | 8,210.08 | 2,704 |
| 2024-04-24 | 8,480.00 | 8,590.00 | 8,460.00 | 8,580.00 | 8,171.98 | 3,613 |
| 2024-04-23 | 8,330.00 | 8,510.00 | 8,320.00 | 8,470.00 | 8,067.21 | 6,912 |
| 2024-04-22 | 8,320.00 | 8,460.00 | 8,270.00 | 8,280.00 | 7,886.25 | 15,429 |
| 2024-04-19 | 8,450.00 | 8,450.00 | 8,250.00 | 8,340.00 | 7,943.39 | 22,583 |
| 2024-04-18 | 8,460.00 | 8,460.00 | 8,340.00 | 8,450.00 | 8,048.16 | 24,830 |
| 2024-04-17 | 8,460.00 | 8,590.00 | 8,370.00 | 8,490.00 | 8,086.26 | 10,043 |
| 2024-04-16 | 8,380.00 | 8,540.00 | 8,360.00 | 8,460.00 | 8,057.69 | 54,915 |
| 2024-04-15 | 8,720.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,219.60 | 6,695 |
| 2024-04-12 | 8,560.00 | 8,710.00 | 8,540.00 | 8,710.00 | 8,295.80 | 18,104 |
| 2024-04-11 | 8,660.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,143.41 | 42,424 |
| 2024-04-09 | 8,730.00 | 8,820.00 | 8,680.00 | 8,760.00 | 8,343.42 | 16,889 |
| 2024-04-08 | 8,630.00 | 8,800.00 | 8,630.00 | 8,730.00 | 8,314.85 | 16,597 |
| 2024-04-05 | 8,710.00 | 8,830.00 | 8,630.00 | 8,750.00 | 8,333.89 | 44,934 |
| 2024-04-04 | 8,760.00 | 8,830.00 | 8,690.00 | 8,770.00 | 8,352.94 | 19,932 |
| 2024-04-03 | 8,830.00 | 8,830.00 | 8,690.00 | 8,800.00 | 8,381.52 | 32,386 |
| 2024-04-02 | 8,770.00 | 8,940.00 | 8,740.00 | 8,860.00 | 8,438.66 | 24,748 |
| 2024-04-01 | 8,760.00 | 8,850.00 | 8,710.00 | 8,780.00 | 8,362.47 | 9,340 |
| 2024-03-29 | 8,810.00 | 8,850.00 | 8,720.00 | 8,790.00 | 8,371.99 | 8,400 |
| 2024-03-28 | 8,890.00 | 8,940.00 | 8,740.00 | 8,800.00 | 8,381.52 | 20,496 |
| 2024-03-27 | 9,090.00 | 9,090.00 | 8,810.00 | 8,850.00 | 8,429.14 | 16,192 |
| 2024-03-26 | 9,030.00 | 9,090.00 | 8,900.00 | 9,010.00 | 8,581.53 | 16,334 |
| 2024-03-25 | 9,020.00 | 9,050.00 | 8,970.00 | 9,020.00 | 8,591.05 | 6,139 |
| 2024-03-22 | 8,920.00 | 9,050.00 | 8,920.00 | 9,020.00 | 8,591.05 | 5,148 |
| 2024-03-21 | 9,040.00 | 9,050.00 | 8,890.00 | 8,970.00 | 8,543.43 | 5,572 |
| 2024-03-20 | 8,970.00 | 9,000.00 | 8,860.00 | 9,000.00 | 8,572.01 | 12,345 |
| 2024-03-19 | 9,020.00 | 9,020.00 | 8,910.00 | 8,940.00 | 8,514.86 | 3,304 |
| 2024-03-18 | 9,010.00 | 9,010.00 | 8,850.00 | 9,010.00 | 8,581.53 | 6,455 |
| 2024-03-15 | 9,080.00 | 9,120.00 | 8,890.00 | 9,020.00 | 8,591.05 | 13,867 |
| 2024-03-14 | 9,040.00 | 9,100.00 | 8,910.00 | 9,060.00 | 8,629.15 | 8,885 |
| 2024-03-13 | 9,000.00 | 9,110.00 | 8,950.00 | 9,060.00 | 8,629.15 | 9,936 |
| 2024-03-12 | 9,210.00 | 9,210.00 | 9,040.00 | 9,080.00 | 8,648.20 | 2,288 |
| 2024-03-11 | 9,220.00 | 9,220.00 | 9,060.00 | 9,120.00 | 8,686.30 | 6,512 |
| 2024-03-08 | 8,940.00 | 9,200.00 | 8,940.00 | 9,200.00 | 8,762.49 | 5,360 |
| 2024-03-07 | 9,150.00 | 9,150.00 | 8,930.00 | 9,090.00 | 8,657.73 | 12,538 |
| 2024-03-06 | 9,310.00 | 9,310.00 | 8,990.00 | 9,130.00 | 8,695.82 | 25,414 |
| 2024-03-05 | 9,330.00 | 9,330.00 | 9,190.00 | 9,250.00 | 8,810.12 | 12,675 |
| 2024-03-04 | 9,200.00 | 9,350.00 | 9,040.00 | 9,350.00 | 8,905.36 | 28,328 |
| 2024-02-29 | 8,800.00 | 9,610.00 | 8,800.00 | 9,200.00 | 8,762.49 | 128,854 |
| 2024-02-28 | 9,010.00 | 9,010.00 | 8,850.00 | 8,860.00 | 8,438.66 | 42,426 |
| 2024-02-27 | 8,970.00 | 8,980.00 | 8,870.00 | 8,930.00 | 8,505.33 | 5,785 |
| 2024-02-26 | 8,950.00 | 9,000.00 | 8,930.00 | 8,980.00 | 8,552.96 | 4,196 |
| 2024-02-23 | 9,080.00 | 9,080.00 | 8,850.00 | 8,970.00 | 8,543.43 | 14,192 |
| 2024-02-22 | 9,030.00 | 9,090.00 | 8,980.00 | 9,060.00 | 8,629.15 | 2,682 |
| 2024-02-21 | 8,950.00 | 9,010.00 | 8,920.00 | 8,980.00 | 8,552.96 | 6,542 |
| 2024-02-20 | 8,970.00 | 9,050.00 | 8,890.00 | 8,950.00 | 8,524.38 | 4,970 |
| 2024-02-19 | 8,970.00 | 9,070.00 | 8,970.00 | 8,970.00 | 8,543.43 | 13,442 |
| 2024-02-16 | 8,970.00 | 8,970.00 | 8,840.00 | 8,950.00 | 8,524.38 | 7,318 |
| 2024-02-15 | 8,900.00 | 8,980.00 | 8,880.00 | 8,930.00 | 8,505.33 | 1,143 |
| 2024-02-14 | 8,940.00 | 8,940.00 | 8,820.00 | 8,940.00 | 8,514.86 | 13,495 |
| 2024-02-13 | 8,980.00 | 9,020.00 | 8,900.00 | 9,020.00 | 8,591.05 | 7,372 |
| 2024-02-08 | 8,810.00 | 8,960.00 | 8,740.00 | 8,940.00 | 8,514.86 | 11,700 |
| 2024-02-07 | 8,890.00 | 8,890.00 | 8,720.00 | 8,880.00 | 8,457.71 | 16,195 |
| 2024-02-06 | 8,900.00 | 8,910.00 | 8,800.00 | 8,810.00 | 8,391.04 | 2,670 |
| 2024-02-05 | 8,900.00 | 8,900.00 | 8,770.00 | 8,900.00 | 8,476.76 | 9,740 |
| 2024-02-02 | 8,800.00 | 8,860.00 | 8,750.00 | 8,840.00 | 8,419.61 | 6,471 |
| 2024-02-01 | 8,700.00 | 8,820.00 | 8,670.00 | 8,790.00 | 8,371.99 | 7,384 |
| 2024-01-31 | 8,700.00 | 8,700.00 | 8,640.00 | 8,680.00 | 8,267.22 | 2,152 |
| 2024-01-30 | 8,570.00 | 8,670.00 | 8,570.00 | 8,670.00 | 8,257.70 | 13,416 |
| 2024-01-29 | 8,660.00 | 8,730.00 | 8,610.00 | 8,610.00 | 8,200.55 | 12,686 |
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.