Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11,860.00 | 11,860.00 | 11,510.00 | 11,770.00 | 11,536.16 | 49,331 |
| 2025-07-21 | 11,770.00 | 11,930.00 | 11,600.00 | 11,870.00 | 11,634.17 | 39,375 |
| 2025-07-18 | 12,070.00 | 12,070.00 | 11,620.00 | 11,770.00 | 11,536.16 | 42,361 |
| 2025-07-17 | 12,060.00 | 12,110.00 | 11,200.00 | 12,040.00 | 11,800.79 | 38,812 |
| 2025-07-16 | 12,140.00 | 12,140.00 | 11,840.00 | 12,060.00 | 11,820.40 | 53,987 |
| 2025-07-15 | 12,240.00 | 12,260.00 | 12,040.00 | 12,160.00 | 11,918.41 | 34,503 |
| 2025-07-14 | 12,050.00 | 12,380.00 | 11,730.00 | 12,240.00 | 11,996.82 | 73,229 |
| 2025-07-11 | 11,780.00 | 12,390.00 | 11,740.00 | 12,050.00 | 11,810.60 | 96,767 |
| 2025-07-10 | 11,230.00 | 11,840.00 | 11,230.00 | 11,790.00 | 11,555.76 | 112,333 |
| 2025-07-09 | 10,750.00 | 11,300.00 | 10,640.00 | 11,230.00 | 11,006.89 | 74,950 |
| 2025-07-08 | 10,600.00 | 10,750.00 | 10,520.00 | 10,750.00 | 10,536.42 | 34,202 |
| 2025-07-07 | 10,460.00 | 10,650.00 | 10,420.00 | 10,600.00 | 10,389.40 | 14,332 |
| 2025-07-04 | 10,590.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,340.40 | 49,258 |
| 2025-07-03 | 10,340.00 | 10,550.00 | 10,320.00 | 10,470.00 | 10,261.99 | 27,037 |
| 2025-07-02 | 10,380.00 | 10,380.00 | 10,110.00 | 10,320.00 | 10,114.97 | 22,506 |
| 2025-07-01 | 10,150.00 | 10,360.00 | 10,110.00 | 10,350.00 | 10,144.37 | 34,018 |
| 2025-06-30 | 10,120.00 | 10,190.00 | 10,000.00 | 10,080.00 | 9,879.74 | 11,966 |
| 2025-06-27 | 10,200.00 | 10,290.00 | 10,040.00 | 10,070.00 | 9,869.93 | 48,737 |
| 2025-06-26 | 10,290.00 | 10,360.00 | 10,070.00 | 10,210.00 | 10,007.15 | 74,173 |
| 2025-06-25 | 10,300.00 | 10,500.00 | 10,250.00 | 10,310.00 | 10,105.17 | 29,347 |
| 2025-06-24 | 10,220.00 | 10,470.00 | 10,220.00 | 10,330.00 | 10,124.77 | 51,019 |
| 2025-06-23 | 10,400.00 | 10,400.00 | 10,160.00 | 10,180.00 | 9,977.75 | 28,317 |
| 2025-06-20 | 10,420.00 | 10,550.00 | 10,390.00 | 10,450.00 | 10,242.38 | 28,086 |
| 2025-06-19 | 10,300.00 | 10,510.00 | 10,240.00 | 10,510.00 | 10,301.19 | 47,743 |
| 2025-06-18 | 10,340.00 | 10,380.00 | 10,210.00 | 10,300.00 | 10,095.36 | 34,033 |
| 2025-06-17 | 10,280.00 | 10,560.00 | 10,180.00 | 10,340.00 | 10,134.57 | 45,221 |
| 2025-06-16 | 10,280.00 | 10,310.00 | 10,000.00 | 10,270.00 | 10,065.96 | 36,457 |
| 2025-06-13 | 10,450.00 | 10,480.00 | 10,160.00 | 10,280.00 | 10,075.76 | 62,563 |
| 2025-06-12 | 10,380.00 | 10,540.00 | 10,360.00 | 10,410.00 | 10,203.18 | 50,217 |
| 2025-06-11 | 10,380.00 | 10,430.00 | 10,210.00 | 10,370.00 | 10,163.97 | 73,133 |
| 2025-06-10 | 10,230.00 | 10,340.00 | 10,180.00 | 10,300.00 | 10,095.36 | 38,365 |
| 2025-06-09 | 10,150.00 | 10,400.00 | 10,130.00 | 10,210.00 | 10,007.15 | 64,777 |
| 2025-06-05 | 10,100.00 | 10,220.00 | 10,060.00 | 10,140.00 | 9,938.54 | 23,785 |
| 2025-06-04 | 9,970.00 | 10,160.00 | 9,910.00 | 10,080.00 | 9,879.74 | 28,091 |
| 2025-06-02 | 9,980.00 | 9,990.00 | 9,830.00 | 9,970.00 | 9,771.92 | 22,062 |
| 2025-05-30 | 9,930.00 | 9,980.00 | 9,780.00 | 9,920.00 | 9,722.91 | 28,484 |
| 2025-05-29 | 9,840.00 | 9,910.00 | 9,690.00 | 9,900.00 | 9,703.31 | 40,556 |
| 2025-05-28 | 9,730.00 | 9,770.00 | 9,640.00 | 9,730.00 | 9,536.69 | 16,714 |
| 2025-05-27 | 9,830.00 | 9,830.00 | 9,590.00 | 9,680.00 | 9,487.68 | 15,321 |
| 2025-05-26 | 9,580.00 | 9,830.00 | 9,480.00 | 9,770.00 | 9,575.89 | 30,689 |
| 2025-05-23 | 9,520.00 | 9,680.00 | 9,450.00 | 9,580.00 | 9,389.67 | 22,901 |
| 2025-05-22 | 9,750.00 | 9,770.00 | 9,520.00 | 9,520.00 | 9,330.86 | 23,590 |
| 2025-05-21 | 9,740.00 | 9,830.00 | 9,700.00 | 9,740.00 | 9,546.49 | 22,600 |
| 2025-05-20 | 9,610.00 | 9,790.00 | 9,510.00 | 9,780.00 | 9,585.70 | 57,336 |
| 2025-05-19 | 9,560.00 | 9,620.00 | 9,430.00 | 9,610.00 | 9,419.07 | 27,504 |
| 2025-05-16 | 9,590.00 | 9,730.00 | 9,550.00 | 9,560.00 | 9,370.07 | 32,494 |
| 2025-05-15 | 9,740.00 | 9,770.00 | 9,610.00 | 9,650.00 | 9,458.28 | 17,401 |
| 2025-05-14 | 9,550.00 | 9,770.00 | 9,550.00 | 9,740.00 | 9,546.49 | 28,439 |
| 2025-05-13 | 9,600.00 | 9,610.00 | 9,500.00 | 9,590.00 | 9,399.47 | 14,436 |
| 2025-05-12 | 9,400.00 | 9,600.00 | 9,370.00 | 9,530.00 | 9,340.66 | 28,171 |
| 2025-05-09 | 9,430.00 | 9,440.00 | 9,270.00 | 9,370.00 | 9,183.84 | 23,104 |
| 2025-05-08 | 9,510.00 | 9,520.00 | 9,390.00 | 9,430.00 | 9,242.65 | 20,289 |
| 2025-05-07 | 9,600.00 | 9,600.00 | 9,250.00 | 9,420.00 | 9,232.85 | 43,020 |
| 2025-05-02 | 9,980.00 | 10,050.00 | 9,480.00 | 9,600.00 | 9,409.27 | 112,810 |
| 2025-04-30 | 9,680.00 | 9,810.00 | 9,590.00 | 9,790.00 | 9,595.50 | 64,238 |
| 2025-04-29 | 9,770.00 | 9,770.00 | 9,460.00 | 9,590.00 | 9,399.47 | 31,135 |
| 2025-04-28 | 9,600.00 | 9,770.00 | 9,530.00 | 9,600.00 | 9,409.27 | 30,174 |
| 2025-04-25 | 9,560.00 | 9,750.00 | 9,550.00 | 9,750.00 | 9,556.29 | 30,027 |
| 2025-04-24 | 9,710.00 | 9,750.00 | 9,540.00 | 9,560.00 | 9,370.07 | 18,692 |
| 2025-04-23 | 9,560.00 | 9,740.00 | 9,510.00 | 9,710.00 | 9,517.09 | 50,017 |
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.