Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 9,690.00 | 9,690.00 | 9,380.00 | 9,400.00 | 8,492.81 | 21,572 |
| 2022-08-09 | 9,490.00 | 9,710.00 | 9,410.00 | 9,690.00 | 8,754.83 | 15,079 |
| 2022-08-08 | 9,640.00 | 9,680.00 | 9,500.00 | 9,590.00 | 8,664.48 | 15,498 |
| 2022-08-05 | 9,430.00 | 9,700.00 | 9,420.00 | 9,680.00 | 8,745.79 | 29,099 |
| 2022-08-04 | 9,480.00 | 9,560.00 | 9,320.00 | 9,550.00 | 8,628.34 | 26,726 |
| 2022-08-03 | 9,330.00 | 9,500.00 | 9,320.00 | 9,480.00 | 8,565.09 | 15,452 |
| 2022-08-02 | 9,370.00 | 9,480.00 | 9,040.00 | 9,460.00 | 8,547.02 | 35,861 |
| 2022-08-01 | 9,400.00 | 9,470.00 | 9,280.00 | 9,470.00 | 8,556.06 | 15,191 |
| 2022-07-29 | 9,320.00 | 9,460.00 | 9,210.00 | 9,430.00 | 8,519.92 | 17,694 |
| 2022-07-28 | 9,460.00 | 9,510.00 | 9,230.00 | 9,320.00 | 8,420.53 | 34,553 |
| 2022-07-27 | 9,080.00 | 9,550.00 | 8,990.00 | 9,410.00 | 8,501.85 | 75,590 |
| 2022-07-26 | 8,930.00 | 9,090.00 | 8,890.00 | 8,990.00 | 8,122.38 | 9,588 |
| 2022-07-25 | 9,060.00 | 9,100.00 | 8,900.00 | 9,030.00 | 8,158.52 | 9,534 |
| 2022-07-22 | 8,990.00 | 9,100.00 | 8,970.00 | 9,060.00 | 8,185.63 | 6,701 |
| 2022-07-21 | 8,990.00 | 9,060.00 | 8,890.00 | 9,060.00 | 8,185.63 | 9,049 |
| 2022-07-20 | 9,020.00 | 9,090.00 | 8,890.00 | 9,060.00 | 8,185.63 | 12,804 |
| 2022-07-19 | 8,750.00 | 8,940.00 | 8,700.00 | 8,930.00 | 8,068.17 | 8,857 |
| 2022-07-18 | 8,740.00 | 8,900.00 | 8,740.00 | 8,850.00 | 7,995.89 | 7,728 |
| 2022-07-15 | 8,790.00 | 8,890.00 | 8,670.00 | 8,740.00 | 7,896.51 | 8,139 |
| 2022-07-14 | 8,930.00 | 8,930.00 | 8,740.00 | 8,920.00 | 8,059.14 | 12,070 |
| 2022-07-13 | 8,820.00 | 8,930.00 | 8,660.00 | 8,930.00 | 8,068.17 | 14,803 |
| 2022-07-12 | 8,820.00 | 8,930.00 | 8,580.00 | 8,930.00 | 8,068.17 | 15,879 |
| 2022-07-11 | 8,920.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,041.07 | 5,440 |
| 2022-07-08 | 8,930.00 | 8,960.00 | 8,800.00 | 8,920.00 | 8,059.14 | 9,165 |
| 2022-07-07 | 8,730.00 | 8,990.00 | 8,700.00 | 8,890.00 | 8,032.03 | 16,699 |
| 2022-07-06 | 8,770.00 | 8,900.00 | 8,630.00 | 8,750.00 | 7,905.54 | 13,828 |
| 2022-07-05 | 8,550.00 | 8,870.00 | 8,530.00 | 8,770.00 | 7,923.61 | 20,776 |
| 2022-07-04 | 8,750.00 | 8,750.00 | 8,250.00 | 8,650.00 | 7,815.20 | 23,113 |
| 2022-07-01 | 8,940.00 | 8,960.00 | 8,530.00 | 8,750.00 | 7,905.54 | 22,021 |
| 2022-06-30 | 9,070.00 | 9,070.00 | 8,800.00 | 9,000.00 | 8,131.42 | 16,102 |
| 2022-06-29 | 8,750.00 | 9,360.00 | 8,660.00 | 9,070.00 | 8,194.66 | 17,768 |
| 2022-06-28 | 8,710.00 | 8,960.00 | 8,700.00 | 8,840.00 | 7,986.86 | 17,714 |
| 2022-06-27 | 8,510.00 | 8,780.00 | 8,470.00 | 8,700.00 | 7,860.37 | 40,342 |
| 2022-06-24 | 8,190.00 | 8,500.00 | 8,130.00 | 8,500.00 | 7,679.67 | 34,638 |
| 2022-06-23 | 8,740.00 | 8,740.00 | 8,160.00 | 8,200.00 | 7,408.62 | 77,871 |
| 2022-06-22 | 9,340.00 | 9,340.00 | 8,550.00 | 8,670.00 | 7,833.26 | 61,531 |
| 2022-06-21 | 9,080.00 | 9,260.00 | 9,060.00 | 9,240.00 | 8,348.25 | 22,928 |
| 2022-06-20 | 9,700.00 | 9,700.00 | 8,960.00 | 9,250.00 | 8,357.29 | 73,306 |
| 2022-06-17 | 9,650.00 | 9,780.00 | 9,590.00 | 9,700.00 | 8,763.86 | 20,959 |
| 2022-06-16 | 10,050.00 | 10,200.00 | 9,870.00 | 9,900.00 | 8,944.56 | 33,131 |
| 2022-06-15 | 10,350.00 | 10,500.00 | 9,880.00 | 9,970.00 | 9,007.80 | 53,316 |
| 2022-06-14 | 10,100.00 | 10,350.00 | 9,940.00 | 10,350.00 | 9,351.13 | 58,252 |
| 2022-06-13 | 10,450.00 | 10,450.00 | 10,050.00 | 10,250.00 | 9,260.78 | 51,420 |
| 2022-06-10 | 10,350.00 | 10,850.00 | 10,200.00 | 10,750.00 | 9,712.53 | 126,015 |
| 2022-06-09 | 9,930.00 | 10,300.00 | 9,810.00 | 10,150.00 | 9,170.43 | 49,965 |
| 2022-06-08 | 10,000.00 | 10,050.00 | 9,970.00 | 9,970.00 | 9,007.80 | 12,669 |
| 2022-06-07 | 10,350.00 | 10,450.00 | 9,960.00 | 9,960.00 | 8,998.77 | 67,009 |
| 2022-06-03 | 10,300.00 | 10,550.00 | 10,200.00 | 10,450.00 | 9,441.48 | 37,964 |
| 2022-06-02 | 10,700.00 | 10,800.00 | 10,200.00 | 10,200.00 | 9,215.61 | 103,578 |
| 2022-05-31 | 10,150.00 | 10,150.00 | 9,980.00 | 10,100.00 | 9,125.26 | 27,401 |
| 2022-05-30 | 10,000.00 | 10,150.00 | 9,960.00 | 10,150.00 | 9,170.43 | 18,779 |
| 2022-05-27 | 10,000.00 | 10,200.00 | 9,960.00 | 10,050.00 | 9,080.08 | 14,052 |
| 2022-05-26 | 9,700.00 | 9,990.00 | 9,700.00 | 9,950.00 | 8,989.73 | 30,191 |
| 2022-05-25 | 9,880.00 | 9,960.00 | 9,690.00 | 9,750.00 | 8,809.04 | 27,822 |
| 2022-05-24 | 10,050.00 | 10,100.00 | 9,880.00 | 9,880.00 | 8,926.49 | 34,877 |
| 2022-05-23 | 10,150.00 | 10,150.00 | 9,980.00 | 10,100.00 | 9,125.26 | 41,212 |
| 2022-05-20 | 10,100.00 | 10,200.00 | 9,980.00 | 10,150.00 | 9,170.43 | 59,897 |
| 2022-05-19 | 10,000.00 | 10,150.00 | 9,980.00 | 10,100.00 | 9,125.26 | 42,251 |
| 2022-05-18 | 10,150.00 | 10,300.00 | 10,050.00 | 10,250.00 | 9,260.78 | 26,123 |
| 2022-05-17 | 10,150.00 | 10,300.00 | 9,950.00 | 10,100.00 | 9,125.26 | 52,044 |
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.