Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 10,300.00 | 10,350.00 | 10,150.00 | 10,300.00 | 9,305.95 | 19,162 |
| 2022-11-08 | 10,050.00 | 10,300.00 | 10,000.00 | 10,250.00 | 9,260.78 | 25,441 |
| 2022-11-07 | 10,100.00 | 10,250.00 | 9,980.00 | 9,980.00 | 9,016.84 | 61,010 |
| 2022-11-04 | 10,000.00 | 10,150.00 | 9,710.00 | 10,100.00 | 9,125.26 | 26,261 |
| 2022-11-03 | 9,930.00 | 10,100.00 | 9,820.00 | 10,000.00 | 9,034.91 | 25,741 |
| 2022-11-02 | 10,150.00 | 10,200.00 | 9,900.00 | 10,100.00 | 9,125.26 | 20,577 |
| 2022-11-01 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 9,215.61 | 19,820 |
| 2022-10-31 | 10,000.00 | 10,150.00 | 9,830.00 | 10,150.00 | 9,170.43 | 43,455 |
| 2022-10-28 | 10,250.00 | 10,400.00 | 9,800.00 | 9,910.00 | 8,953.59 | 90,607 |
| 2022-10-27 | 10,500.00 | 10,550.00 | 10,150.00 | 10,250.00 | 9,260.78 | 47,220 |
| 2022-10-26 | 10,750.00 | 10,750.00 | 10,150.00 | 10,500.00 | 9,486.65 | 56,612 |
| 2022-10-25 | 10,500.00 | 10,800.00 | 10,350.00 | 10,600.00 | 9,577.00 | 79,640 |
| 2022-10-24 | 9,720.00 | 11,250.00 | 9,720.00 | 10,500.00 | 9,486.65 | 452,858 |
| 2022-10-21 | 9,530.00 | 9,980.00 | 9,530.00 | 9,750.00 | 8,809.04 | 31,939 |
| 2022-10-20 | 9,510.00 | 9,690.00 | 9,350.00 | 9,680.00 | 8,745.79 | 16,233 |
| 2022-10-19 | 9,570.00 | 9,580.00 | 9,400.00 | 9,550.00 | 8,628.34 | 14,353 |
| 2022-10-18 | 9,440.00 | 9,570.00 | 9,380.00 | 9,570.00 | 8,646.41 | 14,789 |
| 2022-10-17 | 9,290.00 | 9,440.00 | 9,100.00 | 9,440.00 | 8,528.95 | 15,268 |
| 2022-10-14 | 9,190.00 | 9,350.00 | 9,190.00 | 9,340.00 | 8,438.60 | 8,801 |
| 2022-10-13 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,312.12 | 19,411 |
| 2022-10-12 | 9,260.00 | 9,380.00 | 9,210.00 | 9,380.00 | 8,474.74 | 19,014 |
| 2022-10-11 | 9,540.00 | 9,540.00 | 9,250.00 | 9,350.00 | 8,447.64 | 16,324 |
| 2022-10-07 | 9,510.00 | 9,630.00 | 9,440.00 | 9,560.00 | 8,637.37 | 15,389 |
| 2022-10-06 | 9,380.00 | 9,520.00 | 9,380.00 | 9,520.00 | 8,601.23 | 21,385 |
| 2022-10-05 | 9,350.00 | 9,510.00 | 9,200.00 | 9,360.00 | 8,456.67 | 15,989 |
| 2022-10-04 | 9,050.00 | 9,330.00 | 9,050.00 | 9,320.00 | 8,420.53 | 18,423 |
| 2022-09-30 | 8,770.00 | 9,100.00 | 8,730.00 | 8,960.00 | 8,095.28 | 21,877 |
| 2022-09-29 | 9,130.00 | 9,150.00 | 8,950.00 | 9,040.00 | 8,167.56 | 28,808 |
| 2022-09-28 | 9,040.00 | 9,230.00 | 8,750.00 | 9,130.00 | 8,248.87 | 49,471 |
| 2022-09-27 | 9,160.00 | 9,250.00 | 8,890.00 | 9,210.00 | 8,321.15 | 41,363 |
| 2022-09-26 | 9,780.00 | 9,780.00 | 9,140.00 | 9,250.00 | 8,357.29 | 40,044 |
| 2022-09-23 | 9,920.00 | 9,930.00 | 9,640.00 | 9,800.00 | 8,854.21 | 28,404 |
| 2022-09-22 | 9,950.00 | 10,050.00 | 9,800.00 | 9,920.00 | 8,962.63 | 26,885 |
| 2022-09-21 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 9,125.26 | 25,087 |
| 2022-09-20 | 9,840.00 | 10,100.00 | 9,820.00 | 10,100.00 | 9,125.26 | 36,313 |
| 2022-09-19 | 9,730.00 | 10,100.00 | 9,670.00 | 9,870.00 | 8,917.45 | 62,783 |
| 2022-09-16 | 9,410.00 | 9,740.00 | 9,250.00 | 9,740.00 | 8,800.00 | 50,281 |
| 2022-09-15 | 9,440.00 | 9,510.00 | 9,340.00 | 9,480.00 | 8,565.09 | 25,157 |
| 2022-09-14 | 9,350.00 | 9,400.00 | 9,230.00 | 9,400.00 | 8,492.81 | 14,145 |
| 2022-09-13 | 9,270.00 | 9,460.00 | 9,270.00 | 9,450.00 | 8,537.99 | 26,505 |
| 2022-09-08 | 9,280.00 | 9,310.00 | 9,110.00 | 9,260.00 | 8,366.32 | 19,871 |
| 2022-09-07 | 9,310.00 | 9,320.00 | 9,070.00 | 9,270.00 | 8,375.36 | 29,530 |
| 2022-09-06 | 9,170.00 | 9,300.00 | 9,140.00 | 9,300.00 | 8,402.46 | 10,126 |
| 2022-09-05 | 9,290.00 | 9,290.00 | 9,100.00 | 9,190.00 | 8,303.08 | 19,789 |
| 2022-09-02 | 9,270.00 | 9,320.00 | 9,110.00 | 9,300.00 | 8,402.46 | 18,868 |
| 2022-09-01 | 9,330.00 | 9,420.00 | 9,200.00 | 9,250.00 | 8,357.29 | 11,643 |
| 2022-08-31 | 9,430.00 | 9,480.00 | 9,310.00 | 9,430.00 | 8,519.92 | 5,706 |
| 2022-08-30 | 9,280.00 | 9,490.00 | 9,280.00 | 9,430.00 | 8,519.92 | 8,807 |
| 2022-08-29 | 9,150.00 | 9,440.00 | 9,150.00 | 9,420.00 | 8,510.88 | 13,353 |
| 2022-08-26 | 9,460.00 | 9,500.00 | 9,380.00 | 9,440.00 | 8,528.95 | 10,695 |
| 2022-08-25 | 9,360.00 | 9,440.00 | 9,300.00 | 9,440.00 | 8,528.95 | 6,707 |
| 2022-08-24 | 9,300.00 | 9,390.00 | 9,230.00 | 9,310.00 | 8,411.50 | 5,951 |
| 2022-08-23 | 9,410.00 | 9,480.00 | 9,300.00 | 9,300.00 | 8,402.46 | 15,246 |
| 2022-08-22 | 9,550.00 | 9,620.00 | 9,440.00 | 9,550.00 | 8,628.34 | 14,247 |
| 2022-08-19 | 9,690.00 | 9,700.00 | 9,510.00 | 9,650.00 | 8,718.69 | 11,799 |
| 2022-08-18 | 9,500.00 | 9,680.00 | 9,410.00 | 9,640.00 | 8,709.65 | 16,573 |
| 2022-08-17 | 9,680.00 | 9,690.00 | 9,480.00 | 9,600.00 | 8,673.51 | 17,098 |
| 2022-08-16 | 9,630.00 | 9,770.00 | 9,570.00 | 9,680.00 | 8,745.79 | 15,009 |
| 2022-08-12 | 9,590.00 | 9,640.00 | 9,400.00 | 9,600.00 | 8,673.51 | 19,136 |
| 2022-08-11 | 9,390.00 | 9,590.00 | 9,330.00 | 9,590.00 | 8,664.48 | 17,894 |
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.