Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,450.00 | 8,600.00 | 8,350.00 | 8,440.00 | 7,819.00 | 8,270 |
| 2023-10-30 | 8,310.00 | 8,540.00 | 8,310.00 | 8,540.00 | 7,911.64 | 6,287 |
| 2023-10-27 | 8,560.00 | 8,710.00 | 8,420.00 | 8,420.00 | 7,800.47 | 10,673 |
| 2023-10-26 | 8,700.00 | 8,700.00 | 8,460.00 | 8,680.00 | 8,041.34 | 11,380 |
| 2023-10-25 | 8,590.00 | 8,710.00 | 8,550.00 | 8,710.00 | 8,069.14 | 6,666 |
| 2023-10-24 | 8,770.00 | 8,770.00 | 8,440.00 | 8,680.00 | 8,041.34 | 9,989 |
| 2023-10-23 | 8,520.00 | 8,730.00 | 8,510.00 | 8,680.00 | 8,041.34 | 9,798 |
| 2023-10-20 | 8,630.00 | 8,790.00 | 8,500.00 | 8,770.00 | 8,124.72 | 34,222 |
| 2023-10-19 | 8,750.00 | 8,780.00 | 8,640.00 | 8,730.00 | 8,087.66 | 13,960 |
| 2023-10-18 | 8,790.00 | 8,800.00 | 8,670.00 | 8,760.00 | 8,115.46 | 9,129 |
| 2023-10-17 | 8,570.00 | 8,820.00 | 8,460.00 | 8,790.00 | 8,143.25 | 21,806 |
| 2023-10-16 | 8,490.00 | 8,550.00 | 8,400.00 | 8,520.00 | 7,893.12 | 22,015 |
| 2023-10-13 | 8,550.00 | 8,550.00 | 8,470.00 | 8,530.00 | 7,902.38 | 4,259 |
| 2023-10-12 | 8,560.00 | 8,600.00 | 8,440.00 | 8,570.00 | 7,939.44 | 6,210 |
| 2023-10-11 | 8,460.00 | 8,600.00 | 8,460.00 | 8,560.00 | 7,930.17 | 20,916 |
| 2023-10-10 | 8,600.00 | 8,600.00 | 8,400.00 | 8,540.00 | 7,911.64 | 27,024 |
| 2023-10-06 | 8,450.00 | 8,620.00 | 8,310.00 | 8,570.00 | 7,939.44 | 22,117 |
| 2023-10-05 | 8,300.00 | 8,370.00 | 8,260.00 | 8,310.00 | 7,698.57 | 25,687 |
| 2023-10-04 | 8,380.00 | 8,450.00 | 8,260.00 | 8,310.00 | 7,698.57 | 45,125 |
| 2023-09-27 | 8,420.00 | 8,620.00 | 8,260.00 | 8,500.00 | 7,874.59 | 114,791 |
| 2023-09-26 | 9,270.00 | 9,420.00 | 8,930.00 | 8,950.00 | 8,291.48 | 66,671 |
| 2023-09-25 | 9,290.00 | 9,560.00 | 8,990.00 | 9,270.00 | 8,587.93 | 155,619 |
| 2023-09-22 | 9,200.00 | 9,810.00 | 9,020.00 | 9,180.00 | 8,504.55 | 587,899 |
| 2023-09-21 | 8,890.00 | 8,890.00 | 8,510.00 | 8,750.00 | 8,106.19 | 29,140 |
| 2023-09-20 | 8,820.00 | 8,880.00 | 8,740.00 | 8,750.00 | 8,106.19 | 10,187 |
| 2023-09-19 | 8,800.00 | 8,810.00 | 8,740.00 | 8,800.00 | 8,152.51 | 6,833 |
| 2023-09-18 | 8,700.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,152.51 | 11,670 |
| 2023-09-15 | 8,590.00 | 8,710.00 | 8,590.00 | 8,700.00 | 8,059.87 | 6,870 |
| 2023-09-14 | 8,540.00 | 8,620.00 | 8,510.00 | 8,590.00 | 7,957.97 | 10,309 |
| 2023-09-13 | 8,630.00 | 8,630.00 | 8,440.00 | 8,570.00 | 7,939.44 | 14,070 |
| 2023-09-12 | 8,830.00 | 8,840.00 | 8,420.00 | 8,690.00 | 8,050.61 | 22,278 |
| 2023-09-11 | 8,830.00 | 8,840.00 | 8,700.00 | 8,830.00 | 8,180.31 | 11,998 |
| 2023-09-08 | 8,780.00 | 8,830.00 | 8,680.00 | 8,830.00 | 8,180.31 | 8,393 |
| 2023-09-07 | 8,800.00 | 8,880.00 | 8,680.00 | 8,830.00 | 8,180.31 | 11,032 |
| 2023-09-06 | 8,770.00 | 8,910.00 | 8,720.00 | 8,880.00 | 8,226.63 | 14,680 |
| 2023-09-05 | 8,800.00 | 8,800.00 | 8,600.00 | 8,770.00 | 8,124.72 | 17,359 |
| 2023-09-04 | 8,660.00 | 8,810.00 | 8,630.00 | 8,810.00 | 8,161.78 | 9,067 |
| 2023-09-01 | 8,890.00 | 8,900.00 | 8,690.00 | 8,730.00 | 8,087.66 | 9,947 |
| 2023-08-31 | 8,850.00 | 8,870.00 | 8,720.00 | 8,840.00 | 8,189.57 | 10,087 |
| 2023-08-30 | 8,750.00 | 8,960.00 | 8,650.00 | 8,850.00 | 8,198.83 | 20,385 |
| 2023-08-29 | 8,520.00 | 9,140.00 | 8,450.00 | 8,750.00 | 8,106.19 | 37,664 |
| 2023-08-28 | 8,370.00 | 8,510.00 | 8,260.00 | 8,510.00 | 7,883.85 | 13,039 |
| 2023-08-25 | 8,410.00 | 8,440.00 | 8,270.00 | 8,370.00 | 7,754.15 | 16,284 |
| 2023-08-24 | 8,340.00 | 8,450.00 | 8,280.00 | 8,410.00 | 7,791.21 | 5,069 |
| 2023-08-23 | 8,380.00 | 8,380.00 | 8,270.00 | 8,370.00 | 7,754.15 | 11,012 |
| 2023-08-22 | 8,520.00 | 8,520.00 | 8,260.00 | 8,380.00 | 7,763.42 | 21,808 |
| 2023-08-21 | 8,650.00 | 8,650.00 | 8,450.00 | 8,450.00 | 7,828.27 | 13,596 |
| 2023-08-18 | 8,500.00 | 8,650.00 | 8,380.00 | 8,640.00 | 8,004.29 | 14,033 |
| 2023-08-17 | 8,610.00 | 8,610.00 | 8,370.00 | 8,590.00 | 7,957.97 | 9,630 |
| 2023-08-16 | 8,830.00 | 8,910.00 | 8,580.00 | 8,580.00 | 7,948.70 | 15,498 |
| 2023-08-14 | 9,000.00 | 9,010.00 | 8,850.00 | 8,870.00 | 8,217.36 | 9,749 |
| 2023-08-11 | 8,920.00 | 9,010.00 | 8,910.00 | 9,010.00 | 8,347.06 | 5,873 |
| 2023-08-10 | 8,980.00 | 8,980.00 | 8,870.00 | 8,950.00 | 8,291.48 | 3,224 |
| 2023-08-09 | 8,930.00 | 9,000.00 | 8,910.00 | 8,990.00 | 8,328.53 | 8,765 |
| 2023-08-08 | 8,880.00 | 8,990.00 | 8,880.00 | 8,980.00 | 8,319.27 | 13,381 |
| 2023-08-07 | 8,910.00 | 8,970.00 | 8,810.00 | 8,940.00 | 8,282.21 | 11,815 |
| 2023-08-04 | 8,700.00 | 8,900.00 | 8,670.00 | 8,900.00 | 8,245.16 | 22,984 |
| 2023-08-03 | 8,750.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,106.19 | 11,900 |
| 2023-08-02 | 8,980.00 | 8,980.00 | 8,820.00 | 8,850.00 | 8,198.83 | 7,490 |
| 2023-08-01 | 8,960.00 | 8,980.00 | 8,850.00 | 8,910.00 | 8,254.42 | 14,935 |
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.