Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,860.00 | 8,920.00 | 8,740.00 | 8,840.00 | 8,189.57 | 25,186 |
| 2023-07-28 | 8,720.00 | 8,940.00 | 8,720.00 | 8,850.00 | 8,198.83 | 19,554 |
| 2023-07-27 | 8,580.00 | 8,810.00 | 8,580.00 | 8,800.00 | 8,152.51 | 7,738 |
| 2023-07-26 | 8,800.00 | 8,880.00 | 8,440.00 | 8,660.00 | 8,022.81 | 45,806 |
| 2023-07-25 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,152.51 | 36,530 |
| 2023-07-24 | 9,250.00 | 9,250.00 | 8,940.00 | 9,060.00 | 8,393.38 | 34,171 |
| 2023-07-21 | 9,280.00 | 9,300.00 | 9,150.00 | 9,300.00 | 8,615.72 | 8,391 |
| 2023-07-20 | 9,020.00 | 9,280.00 | 9,020.00 | 9,280.00 | 8,597.20 | 17,326 |
| 2023-07-19 | 9,290.00 | 9,300.00 | 8,640.00 | 9,150.00 | 8,476.76 | 24,352 |
| 2023-07-18 | 9,310.00 | 9,350.00 | 9,170.00 | 9,290.00 | 8,606.46 | 12,754 |
| 2023-07-17 | 9,230.00 | 9,380.00 | 9,220.00 | 9,350.00 | 8,662.05 | 16,238 |
| 2023-07-14 | 9,270.00 | 9,350.00 | 9,140.00 | 9,290.00 | 8,606.46 | 27,521 |
| 2023-07-13 | 9,340.00 | 9,340.00 | 9,200.00 | 9,260.00 | 8,578.67 | 25,125 |
| 2023-07-12 | 9,280.00 | 9,310.00 | 9,200.00 | 9,280.00 | 8,597.20 | 11,535 |
| 2023-07-11 | 9,230.00 | 9,260.00 | 9,190.00 | 9,250.00 | 8,569.40 | 13,627 |
| 2023-07-10 | 9,220.00 | 9,250.00 | 9,190.00 | 9,240.00 | 8,560.14 | 6,015 |
| 2023-07-07 | 9,120.00 | 9,370.00 | 9,120.00 | 9,250.00 | 8,569.40 | 21,714 |
| 2023-07-06 | 9,490.00 | 9,490.00 | 9,280.00 | 9,330.00 | 8,643.52 | 15,452 |
| 2023-07-05 | 9,530.00 | 9,530.00 | 9,410.00 | 9,450.00 | 8,754.69 | 7,147 |
| 2023-07-04 | 9,550.00 | 9,550.00 | 9,450.00 | 9,510.00 | 8,810.27 | 11,185 |
| 2023-07-03 | 9,500.00 | 9,520.00 | 9,380.00 | 9,500.00 | 8,801.01 | 20,534 |
| 2023-06-30 | 9,320.00 | 9,420.00 | 9,290.00 | 9,420.00 | 8,726.90 | 8,934 |
| 2023-06-29 | 9,400.00 | 9,500.00 | 9,310.00 | 9,400.00 | 8,708.37 | 19,048 |
| 2023-06-28 | 9,350.00 | 9,450.00 | 9,300.00 | 9,440.00 | 8,745.42 | 25,747 |
| 2023-06-27 | 9,260.00 | 9,310.00 | 9,220.00 | 9,290.00 | 8,606.46 | 11,033 |
| 2023-06-26 | 9,400.00 | 9,400.00 | 9,260.00 | 9,260.00 | 8,578.67 | 13,606 |
| 2023-06-23 | 9,470.00 | 9,470.00 | 9,320.00 | 9,400.00 | 8,708.37 | 9,050 |
| 2023-06-22 | 9,400.00 | 9,440.00 | 9,330.00 | 9,440.00 | 8,745.42 | 6,288 |
| 2023-06-21 | 9,400.00 | 9,460.00 | 9,310.00 | 9,410.00 | 8,717.63 | 12,937 |
| 2023-06-20 | 9,410.00 | 9,470.00 | 9,330.00 | 9,400.00 | 8,708.37 | 9,520 |
| 2023-06-19 | 9,370.00 | 9,440.00 | 9,320.00 | 9,410.00 | 8,717.63 | 11,145 |
| 2023-06-16 | 9,410.00 | 9,420.00 | 9,350.00 | 9,410.00 | 8,717.63 | 7,703 |
| 2023-06-15 | 9,420.00 | 9,460.00 | 9,350.00 | 9,410.00 | 8,717.63 | 13,995 |
| 2023-06-14 | 9,520.00 | 9,520.00 | 9,390.00 | 9,480.00 | 8,782.48 | 30,598 |
| 2023-06-13 | 9,490.00 | 9,520.00 | 9,400.00 | 9,490.00 | 8,791.74 | 10,741 |
| 2023-06-12 | 9,560.00 | 9,560.00 | 9,380.00 | 9,490.00 | 8,791.74 | 11,233 |
| 2023-06-09 | 9,500.00 | 9,540.00 | 9,450.00 | 9,500.00 | 8,801.01 | 3,963 |
| 2023-06-08 | 9,490.00 | 9,550.00 | 9,430.00 | 9,450.00 | 8,754.69 | 14,070 |
| 2023-06-07 | 9,550.00 | 9,590.00 | 9,490.00 | 9,550.00 | 8,847.33 | 13,260 |
| 2023-06-05 | 9,440.00 | 9,550.00 | 9,430.00 | 9,550.00 | 8,847.33 | 11,682 |
| 2023-06-02 | 9,470.00 | 9,480.00 | 9,400.00 | 9,430.00 | 8,736.16 | 16,172 |
| 2023-06-01 | 9,630.00 | 9,660.00 | 9,360.00 | 9,410.00 | 8,717.63 | 80,737 |
| 2023-05-31 | 9,740.00 | 9,740.00 | 9,590.00 | 9,650.00 | 8,939.97 | 14,432 |
| 2023-05-30 | 9,800.00 | 9,890.00 | 9,660.00 | 9,740.00 | 9,023.35 | 21,193 |
| 2023-05-26 | 9,640.00 | 9,760.00 | 9,620.00 | 9,760.00 | 9,041.88 | 21,170 |
| 2023-05-25 | 9,690.00 | 9,690.00 | 9,560.00 | 9,670.00 | 8,958.50 | 5,108 |
| 2023-05-24 | 9,690.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,986.29 | 13,631 |
| 2023-05-23 | 9,760.00 | 9,760.00 | 9,610.00 | 9,710.00 | 8,995.56 | 16,062 |
| 2023-05-22 | 9,680.00 | 9,880.00 | 9,640.00 | 9,700.00 | 8,986.29 | 40,646 |
| 2023-05-19 | 9,620.00 | 9,660.00 | 9,550.00 | 9,660.00 | 8,949.24 | 17,233 |
| 2023-05-18 | 9,570.00 | 9,660.00 | 9,540.00 | 9,620.00 | 8,912.18 | 5,613 |
| 2023-05-17 | 9,610.00 | 9,650.00 | 9,580.00 | 9,630.00 | 8,921.44 | 8,082 |
| 2023-05-16 | 9,600.00 | 9,630.00 | 9,510.00 | 9,630.00 | 8,921.44 | 8,733 |
| 2023-05-15 | 9,610.00 | 9,610.00 | 9,450.00 | 9,600.00 | 8,893.65 | 18,912 |
| 2023-05-12 | 9,600.00 | 9,610.00 | 9,510.00 | 9,600.00 | 8,893.65 | 6,338 |
| 2023-05-11 | 9,550.00 | 9,600.00 | 9,500.00 | 9,600.00 | 8,893.65 | 9,386 |
| 2023-05-10 | 9,320.00 | 9,600.00 | 9,320.00 | 9,590.00 | 8,884.39 | 20,868 |
| 2023-05-09 | 9,380.00 | 9,380.00 | 9,250.00 | 9,380.00 | 8,689.84 | 12,188 |
| 2023-05-08 | 9,430.00 | 9,430.00 | 9,320.00 | 9,340.00 | 8,652.78 | 6,361 |
| 2023-05-04 | 9,380.00 | 9,460.00 | 9,300.00 | 9,380.00 | 8,689.84 | 14,088 |
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.