Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,710.00 | 8,760.00 | 8,690.00 | 8,740.00 | 8,324.37 | 2,913 |
| 2024-01-25 | 8,840.00 | 8,840.00 | 8,670.00 | 8,710.00 | 8,295.80 | 6,182 |
| 2024-01-24 | 8,970.00 | 8,970.00 | 8,720.00 | 8,790.00 | 8,371.99 | 9,977 |
| 2024-01-23 | 8,940.00 | 8,980.00 | 8,820.00 | 8,930.00 | 8,505.33 | 6,316 |
| 2024-01-22 | 8,950.00 | 9,840.00 | 8,720.00 | 8,960.00 | 8,533.91 | 74,575 |
| 2024-01-19 | 8,800.00 | 8,970.00 | 8,780.00 | 8,870.00 | 8,448.19 | 6,465 |
| 2024-01-18 | 8,710.00 | 8,800.00 | 8,640.00 | 8,790.00 | 8,371.99 | 3,940 |
| 2024-01-17 | 8,750.00 | 8,910.00 | 8,550.00 | 8,660.00 | 8,248.17 | 18,082 |
| 2024-01-16 | 9,030.00 | 9,040.00 | 8,780.00 | 8,780.00 | 8,362.47 | 10,919 |
| 2024-01-15 | 9,060.00 | 9,060.00 | 8,950.00 | 9,000.00 | 8,572.01 | 6,701 |
| 2024-01-12 | 9,110.00 | 9,110.00 | 8,960.00 | 9,090.00 | 8,657.73 | 11,133 |
| 2024-01-11 | 9,090.00 | 9,140.00 | 9,000.00 | 9,080.00 | 8,648.20 | 8,103 |
| 2024-01-10 | 9,120.00 | 9,120.00 | 8,990.00 | 9,060.00 | 8,629.15 | 7,844 |
| 2024-01-09 | 9,060.00 | 9,110.00 | 8,930.00 | 9,020.00 | 8,591.05 | 11,718 |
| 2024-01-08 | 9,030.00 | 9,070.00 | 8,950.00 | 9,020.00 | 8,591.05 | 9,254 |
| 2024-01-05 | 9,100.00 | 9,100.00 | 8,970.00 | 9,050.00 | 8,619.63 | 5,590 |
| 2024-01-04 | 8,960.00 | 9,060.00 | 8,930.00 | 9,040.00 | 8,610.10 | 4,629 |
| 2024-01-03 | 9,140.00 | 9,150.00 | 8,960.00 | 8,960.00 | 8,533.91 | 7,816 |
| 2024-01-02 | 9,130.00 | 9,160.00 | 9,030.00 | 9,150.00 | 8,714.87 | 5,021 |
| 2023-12-28 | 9,090.00 | 9,130.00 | 8,970.00 | 9,130.00 | 8,695.82 | 6,334 |
| 2023-12-27 | 8,950.00 | 9,130.00 | 8,950.00 | 9,000.00 | 8,572.01 | 7,321 |
| 2023-12-26 | 9,080.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,476.76 | 8,240 |
| 2023-12-22 | 9,240.00 | 9,240.00 | 9,100.00 | 9,100.00 | 8,430.44 | 10,120 |
| 2023-12-21 | 9,250.00 | 9,250.00 | 9,120.00 | 9,160.00 | 8,486.03 | 5,397 |
| 2023-12-20 | 9,290.00 | 9,290.00 | 9,130.00 | 9,200.00 | 8,523.08 | 9,838 |
| 2023-12-19 | 9,100.00 | 9,310.00 | 9,100.00 | 9,200.00 | 8,523.08 | 4,163 |
| 2023-12-18 | 9,260.00 | 9,270.00 | 9,110.00 | 9,190.00 | 8,513.82 | 5,988 |
| 2023-12-15 | 9,280.00 | 9,280.00 | 9,110.00 | 9,190.00 | 8,513.82 | 3,707 |
| 2023-12-14 | 9,260.00 | 9,260.00 | 9,070.00 | 9,200.00 | 8,523.08 | 16,350 |
| 2023-12-13 | 9,450.00 | 9,450.00 | 9,130.00 | 9,230.00 | 8,550.88 | 7,845 |
| 2023-12-12 | 9,490.00 | 9,490.00 | 9,300.00 | 9,400.00 | 8,708.37 | 10,418 |
| 2023-12-11 | 9,490.00 | 9,540.00 | 9,350.00 | 9,460.00 | 8,763.95 | 14,384 |
| 2023-12-08 | 9,440.00 | 9,650.00 | 9,370.00 | 9,470.00 | 8,773.22 | 24,563 |
| 2023-12-07 | 9,350.00 | 9,510.00 | 9,250.00 | 9,420.00 | 8,726.90 | 23,741 |
| 2023-12-06 | 9,350.00 | 9,500.00 | 9,090.00 | 9,350.00 | 8,662.05 | 42,120 |
| 2023-12-05 | 9,210.00 | 9,210.00 | 9,040.00 | 9,150.00 | 8,476.76 | 14,567 |
| 2023-12-04 | 8,860.00 | 9,170.00 | 8,830.00 | 9,160.00 | 8,486.03 | 14,054 |
| 2023-12-01 | 8,880.00 | 8,880.00 | 8,720.00 | 8,860.00 | 8,208.10 | 9,992 |
| 2023-11-30 | 8,880.00 | 8,890.00 | 8,710.00 | 8,830.00 | 8,180.31 | 7,940 |
| 2023-11-29 | 8,770.00 | 8,880.00 | 8,700.00 | 8,830.00 | 8,180.31 | 14,300 |
| 2023-11-28 | 8,820.00 | 8,890.00 | 8,800.00 | 8,820.00 | 8,171.04 | 4,316 |
| 2023-11-27 | 8,800.00 | 8,900.00 | 8,740.00 | 8,820.00 | 8,171.04 | 7,583 |
| 2023-11-24 | 8,840.00 | 8,840.00 | 8,770.00 | 8,800.00 | 8,152.51 | 4,993 |
| 2023-11-23 | 8,910.00 | 8,910.00 | 8,750.00 | 8,770.00 | 8,124.72 | 10,058 |
| 2023-11-22 | 8,870.00 | 8,870.00 | 8,780.00 | 8,860.00 | 8,208.10 | 2,642 |
| 2023-11-21 | 8,870.00 | 8,910.00 | 8,790.00 | 8,870.00 | 8,217.36 | 9,011 |
| 2023-11-20 | 8,740.00 | 8,900.00 | 8,730.00 | 8,870.00 | 8,217.36 | 10,673 |
| 2023-11-17 | 8,920.00 | 8,920.00 | 8,790.00 | 8,820.00 | 8,171.04 | 1,978 |
| 2023-11-16 | 8,810.00 | 8,930.00 | 8,740.00 | 8,920.00 | 8,263.68 | 14,168 |
| 2023-11-15 | 8,900.00 | 9,010.00 | 8,790.00 | 8,880.00 | 8,226.63 | 10,507 |
| 2023-11-14 | 8,830.00 | 8,900.00 | 8,730.00 | 8,880.00 | 8,226.63 | 5,840 |
| 2023-11-13 | 8,940.00 | 8,940.00 | 8,720.00 | 8,840.00 | 8,189.57 | 16,502 |
| 2023-11-10 | 9,040.00 | 9,040.00 | 8,780.00 | 8,990.00 | 8,328.53 | 5,355 |
| 2023-11-09 | 9,150.00 | 9,180.00 | 8,880.00 | 9,070.00 | 8,402.65 | 14,656 |
| 2023-11-08 | 8,830.00 | 9,710.00 | 8,730.00 | 9,150.00 | 8,476.76 | 185,098 |
| 2023-11-07 | 8,770.00 | 8,880.00 | 8,650.00 | 8,770.00 | 8,124.72 | 12,661 |
| 2023-11-06 | 8,590.00 | 8,770.00 | 8,400.00 | 8,770.00 | 8,124.72 | 19,614 |
| 2023-11-03 | 8,500.00 | 8,610.00 | 8,450.00 | 8,600.00 | 7,967.23 | 8,007 |
| 2023-11-02 | 8,540.00 | 8,560.00 | 8,440.00 | 8,510.00 | 7,883.85 | 11,325 |
| 2023-11-01 | 8,510.00 | 8,520.00 | 8,380.00 | 8,440.00 | 7,819.00 | 4,835 |
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.