Komelon Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,150.00	10,300.00	9,950.00	10,100.00	9,125.26	52,044
2022-05-16	10,150.00	10,300.00	9,850.00	10,100.00	9,125.26	140,650
2022-05-13	11,000.00	11,050.00	10,450.00	10,600.00	9,577.00	127,942
2022-05-12	11,400.00	11,400.00	10,650.00	10,950.00	9,893.22	62,421
2022-05-11	11,450.00	11,650.00	11,300.00	11,500.00	10,390.14	18,368
2022-05-10	11,250.00	11,450.00	10,900.00	11,400.00	10,299.79	47,423
2022-05-09	11,800.00	11,800.00	11,300.00	11,500.00	10,390.14	34,869
2022-05-06	11,600.00	12,100.00	11,450.00	11,850.00	10,706.37	29,792
2022-05-04	12,000.00	12,100.00	11,650.00	11,750.00	10,616.02	33,390
2022-05-03	12,000.00	12,200.00	11,850.00	12,050.00	10,887.06	33,509
2022-05-02	11,850.00	12,200.00	11,750.00	12,000.00	10,841.89	43,785
2022-04-29	11,300.00	12,200.00	11,150.00	11,950.00	10,796.71	175,835
2022-04-28	11,350.00	11,650.00	11,100.00	11,250.00	10,164.27	43,692
2022-04-27	11,350.00	11,400.00	11,050.00	11,300.00	10,209.45	21,107
2022-04-26	11,450.00	11,800.00	11,300.00	11,500.00	10,390.14	21,045
2022-04-25	11,400.00	11,600.00	11,250.00	11,350.00	10,254.62	45,288
2022-04-22	11,500.00	11,600.00	11,300.00	11,550.00	10,435.32	28,214
2022-04-21	11,650.00	11,700.00	11,450.00	11,650.00	10,525.67	16,774
2022-04-20	11,650.00	11,650.00	11,400.00	11,550.00	10,435.32	31,867
2022-04-19	11,550.00	11,650.00	11,450.00	11,650.00	10,525.67	21,420
2022-04-18	11,400.00	11,850.00	11,200.00	11,600.00	10,480.49	48,992
2022-04-15	11,400.00	11,450.00	11,200.00	11,400.00	10,299.79	29,343
2022-04-14	11,350.00	11,550.00	11,150.00	11,400.00	10,299.79	20,460
2022-04-13	11,000.00	11,350.00	10,950.00	11,300.00	10,209.45	29,882
2022-04-12	11,250.00	11,250.00	10,900.00	11,100.00	10,028.75	18,585
2022-04-11	11,350.00	11,400.00	11,000.00	11,250.00	10,164.27	22,626
2022-04-08	11,300.00	11,450.00	11,250.00	11,350.00	10,254.62	49,069
2022-04-07	11,600.00	11,650.00	10,900.00	11,300.00	10,209.45	97,161
2022-04-06	11,950.00	12,000.00	11,550.00	11,600.00	10,480.49	59,281
2022-04-05	12,050.00	12,400.00	12,000.00	12,100.00	10,932.24	33,684
2022-04-04	11,800.00	12,300.00	11,650.00	12,250.00	11,067.76	93,742
2022-04-01	12,350.00	12,450.00	11,700.00	11,750.00	10,616.02	123,298
2022-03-31	12,800.00	12,900.00	12,000.00	12,450.00	11,248.46	193,977
2022-03-30	12,150.00	12,700.00	11,700.00	12,500.00	11,293.63	164,699
2022-03-29	12,350.00	12,500.00	12,000.00	12,150.00	10,977.41	90,217
2022-03-28	12,650.00	12,800.00	12,200.00	12,200.00	11,022.59	115,646
2022-03-25	12,000.00	12,600.00	11,700.00	12,400.00	11,203.29	196,518
2022-03-24	12,600.00	12,600.00	11,700.00	11,900.00	10,751.54	191,436
2022-03-23	11,800.00	12,500.00	11,400.00	12,100.00	10,932.24	181,615
2022-03-22	11,150.00	12,000.00	11,100.00	11,750.00	10,616.02	239,970
2022-03-21	11,300.00	11,300.00	10,850.00	11,050.00	9,983.57	32,557
2022-03-18	11,450.00	11,500.00	11,100.00	11,200.00	10,119.10	47,346
2022-03-17	11,250.00	11,700.00	11,000.00	11,350.00	10,254.62	79,088
2022-03-16	11,200.00	11,350.00	11,000.00	11,250.00	10,164.27	33,487
2022-03-15	10,800.00	11,250.00	10,600.00	11,200.00	10,119.10	64,107
2022-03-14	10,650.00	10,950.00	10,550.00	10,750.00	9,712.53	39,848
2022-03-11	10,300.00	10,850.00	10,250.00	10,650.00	9,622.18	64,792
2022-03-10	10,100.00	10,400.00	10,100.00	10,200.00	9,215.61	42,236
2022-03-08	10,050.00	10,100.00	9,860.00	10,000.00	9,034.91	44,768
2022-03-07	10,250.00	10,400.00	9,900.00	10,300.00	9,305.95	58,556
2022-03-04	10,300.00	10,400.00	10,200.00	10,250.00	9,260.78	10,944
2022-03-03	10,350.00	10,400.00	10,200.00	10,400.00	9,396.30	22,660
2022-03-02	10,200.00	10,400.00	10,050.00	10,350.00	9,351.13	40,694
2022-02-28	9,620.00	10,550.00	9,620.00	10,250.00	9,260.78	63,767
2022-02-25	9,430.00	9,930.00	9,430.00	9,620.00	8,691.58	21,451
2022-02-24	9,470.00	9,530.00	9,340.00	9,400.00	8,492.81	40,654
2022-02-23	9,470.00	9,600.00	9,470.00	9,510.00	8,592.20	13,089
2022-02-22	9,770.00	9,770.00	9,410.00	9,470.00	8,556.06	34,855
2022-02-21	9,850.00	9,850.00	9,650.00	9,800.00	8,854.21	10,897
2022-02-18	9,800.00	9,950.00	9,710.00	9,900.00	8,944.56	20,787

← NewerPage 19 of 21 · 1,224 trading daysOlder →

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.