Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 9,300.00 | 9,470.00 | 9,300.00 | 9,380.00 | 8,689.84 | 10,024 |
| 2023-05-02 | 9,490.00 | 9,490.00 | 9,330.00 | 9,380.00 | 8,689.84 | 5,471 |
| 2023-04-28 | 9,300.00 | 9,480.00 | 9,300.00 | 9,430.00 | 8,736.16 | 8,967 |
| 2023-04-27 | 9,150.00 | 9,440.00 | 9,150.00 | 9,370.00 | 8,680.57 | 25,396 |
| 2023-04-26 | 9,300.00 | 9,300.00 | 9,120.00 | 9,220.00 | 8,541.61 | 11,087 |
| 2023-04-25 | 9,320.00 | 9,400.00 | 9,280.00 | 9,310.00 | 8,624.99 | 16,707 |
| 2023-04-24 | 9,470.00 | 9,470.00 | 9,250.00 | 9,370.00 | 8,680.57 | 16,025 |
| 2023-04-21 | 9,520.00 | 9,520.00 | 9,350.00 | 9,520.00 | 8,819.54 | 18,174 |
| 2023-04-20 | 9,720.00 | 9,810.00 | 9,530.00 | 9,600.00 | 8,893.65 | 23,572 |
| 2023-04-19 | 9,730.00 | 9,740.00 | 9,640.00 | 9,720.00 | 9,004.82 | 8,507 |
| 2023-04-18 | 9,960.00 | 9,960.00 | 9,570.00 | 9,730.00 | 9,014.09 | 24,488 |
| 2023-04-17 | 9,630.00 | 9,800.00 | 9,560.00 | 9,800.00 | 9,078.94 | 28,294 |
| 2023-04-14 | 9,410.00 | 9,690.00 | 9,390.00 | 9,630.00 | 8,921.44 | 35,632 |
| 2023-04-13 | 9,390.00 | 9,430.00 | 9,250.00 | 9,410.00 | 8,717.63 | 11,694 |
| 2023-04-12 | 9,340.00 | 9,430.00 | 9,300.00 | 9,430.00 | 8,736.16 | 37,780 |
| 2023-04-11 | 9,240.00 | 9,370.00 | 9,220.00 | 9,340.00 | 8,652.78 | 28,094 |
| 2023-04-10 | 9,290.00 | 9,350.00 | 9,120.00 | 9,340.00 | 8,652.78 | 32,633 |
| 2023-04-07 | 9,320.00 | 9,330.00 | 9,250.00 | 9,320.00 | 8,634.25 | 15,495 |
| 2023-04-06 | 9,420.00 | 9,450.00 | 9,260.00 | 9,320.00 | 8,634.25 | 19,434 |
| 2023-04-05 | 9,460.00 | 9,460.00 | 9,350.00 | 9,450.00 | 8,754.69 | 21,738 |
| 2023-04-04 | 9,310.00 | 9,450.00 | 9,260.00 | 9,440.00 | 8,745.42 | 37,653 |
| 2023-04-03 | 9,440.00 | 9,440.00 | 9,270.00 | 9,310.00 | 8,624.99 | 49,161 |
| 2023-03-31 | 9,520.00 | 9,620.00 | 9,400.00 | 9,440.00 | 8,745.42 | 42,232 |
| 2023-03-30 | 9,560.00 | 9,580.00 | 9,370.00 | 9,520.00 | 8,819.54 | 33,870 |
| 2023-03-29 | 9,510.00 | 9,650.00 | 9,440.00 | 9,560.00 | 8,856.59 | 13,493 |
| 2023-03-28 | 9,540.00 | 9,560.00 | 9,450.00 | 9,540.00 | 8,838.07 | 11,082 |
| 2023-03-27 | 9,380.00 | 9,560.00 | 9,240.00 | 9,540.00 | 8,838.07 | 39,954 |
| 2023-03-24 | 9,430.00 | 9,470.00 | 9,350.00 | 9,430.00 | 8,736.16 | 9,415 |
| 2023-03-23 | 9,630.00 | 9,630.00 | 9,350.00 | 9,430.00 | 8,736.16 | 35,811 |
| 2023-03-22 | 9,800.00 | 9,800.00 | 9,530.00 | 9,650.00 | 8,939.97 | 15,750 |
| 2023-03-21 | 9,700.00 | 9,800.00 | 9,560.00 | 9,610.00 | 8,902.92 | 19,552 |
| 2023-03-20 | 9,830.00 | 9,940.00 | 9,710.00 | 9,770.00 | 9,051.14 | 19,395 |
| 2023-03-17 | 9,410.00 | 9,860.00 | 9,410.00 | 9,790.00 | 9,069.67 | 32,430 |
| 2023-03-16 | 9,530.00 | 9,540.00 | 9,240.00 | 9,400.00 | 8,708.37 | 33,426 |
| 2023-03-15 | 9,440.00 | 9,610.00 | 9,400.00 | 9,530.00 | 8,828.80 | 22,910 |
| 2023-03-14 | 9,790.00 | 9,790.00 | 9,370.00 | 9,400.00 | 8,708.37 | 52,034 |
| 2023-03-13 | 9,860.00 | 9,880.00 | 9,620.00 | 9,850.00 | 9,125.26 | 24,561 |
| 2023-03-10 | 10,000.00 | 10,010.00 | 9,870.00 | 10,000.00 | 9,264.22 | 17,975 |
| 2023-03-09 | 9,890.00 | 10,080.00 | 9,830.00 | 10,010.00 | 9,273.48 | 21,570 |
| 2023-03-08 | 9,890.00 | 10,000.00 | 9,810.00 | 9,890.00 | 9,162.31 | 21,694 |
| 2023-03-07 | 10,000.00 | 10,060.00 | 9,970.00 | 10,020.00 | 9,282.75 | 9,782 |
| 2023-03-06 | 10,100.00 | 10,100.00 | 9,900.00 | 10,060.00 | 9,319.81 | 14,374 |
| 2023-03-03 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,264.22 | 11,831 |
| 2023-03-02 | 10,100.00 | 10,150.00 | 9,940.00 | 9,940.00 | 9,208.63 | 14,466 |
| 2023-02-28 | 9,950.00 | 10,110.00 | 9,950.00 | 10,100.00 | 9,356.86 | 22,819 |
| 2023-02-27 | 9,920.00 | 9,930.00 | 9,300.00 | 9,920.00 | 9,190.11 | 25,799 |
| 2023-02-24 | 10,120.00 | 10,120.00 | 9,920.00 | 9,930.00 | 9,199.37 | 26,541 |
| 2023-02-23 | 10,020.00 | 10,140.00 | 9,960.00 | 10,120.00 | 9,375.39 | 8,377 |
| 2023-02-22 | 10,020.00 | 10,090.00 | 9,950.00 | 10,090.00 | 9,347.60 | 18,366 |
| 2023-02-21 | 10,010.00 | 10,090.00 | 9,970.00 | 10,090.00 | 9,347.60 | 26,599 |
| 2023-02-20 | 10,060.00 | 10,100.00 | 9,820.00 | 10,100.00 | 9,356.86 | 40,448 |
| 2023-02-17 | 10,320.00 | 10,320.00 | 10,050.00 | 10,120.00 | 9,375.39 | 26,383 |
| 2023-02-16 | 10,270.00 | 10,340.00 | 10,210.00 | 10,320.00 | 9,560.68 | 44,073 |
| 2023-02-15 | 10,210.00 | 10,440.00 | 10,210.00 | 10,300.00 | 9,542.15 | 40,429 |
| 2023-02-14 | 10,150.00 | 10,250.00 | 10,090.00 | 10,190.00 | 9,440.24 | 36,783 |
| 2023-02-13 | 10,230.00 | 10,230.00 | 10,010.00 | 10,210.00 | 9,458.77 | 19,777 |
| 2023-02-10 | 10,340.00 | 10,340.00 | 10,120.00 | 10,240.00 | 9,486.56 | 14,769 |
| 2023-02-09 | 10,300.00 | 10,390.00 | 10,200.00 | 10,350.00 | 9,588.47 | 20,985 |
| 2023-02-08 | 10,330.00 | 10,340.00 | 10,240.00 | 10,310.00 | 9,551.41 | 11,352 |
| 2023-02-07 | 10,230.00 | 10,340.00 | 10,170.00 | 10,320.00 | 9,560.68 | 18,116 |
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.