Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,560.00 | 9,740.00 | 9,510.00 | 9,710.00 | 9,517.09 | 50,017 |
| 2025-04-22 | 9,260.00 | 9,570.00 | 9,260.00 | 9,560.00 | 9,370.07 | 67,486 |
| 2025-04-21 | 9,530.00 | 9,550.00 | 9,180.00 | 9,350.00 | 9,164.24 | 94,332 |
| 2025-04-18 | 9,400.00 | 9,700.00 | 9,290.00 | 9,530.00 | 9,340.66 | 32,067 |
| 2025-04-17 | 9,340.00 | 9,420.00 | 9,220.00 | 9,390.00 | 9,203.44 | 15,628 |
| 2025-04-16 | 9,500.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,115.23 | 30,130 |
| 2025-04-15 | 9,410.00 | 9,530.00 | 9,310.00 | 9,490.00 | 9,301.46 | 19,422 |
| 2025-04-14 | 9,520.00 | 9,660.00 | 9,300.00 | 9,370.00 | 9,183.84 | 52,933 |
| 2025-04-11 | 9,490.00 | 9,660.00 | 9,350.00 | 9,480.00 | 9,291.66 | 30,300 |
| 2025-04-10 | 9,540.00 | 9,620.00 | 9,400.00 | 9,560.00 | 9,370.07 | 64,680 |
| 2025-04-09 | 9,660.00 | 9,810.00 | 9,020.00 | 9,200.00 | 9,017.22 | 134,243 |
| 2025-04-08 | 9,530.00 | 9,920.00 | 9,370.00 | 9,660.00 | 9,468.08 | 146,532 |
| 2025-04-07 | 9,640.00 | 9,650.00 | 9,200.00 | 9,200.00 | 9,017.22 | 96,605 |
| 2025-04-04 | 9,560.00 | 9,770.00 | 9,250.00 | 9,730.00 | 9,536.69 | 102,701 |
| 2025-04-03 | 9,780.00 | 9,780.00 | 9,490.00 | 9,490.00 | 9,301.46 | 65,244 |
| 2025-04-02 | 9,950.00 | 9,960.00 | 9,670.00 | 9,850.00 | 9,654.30 | 29,584 |
| 2025-04-01 | 9,670.00 | 9,960.00 | 9,670.00 | 9,860.00 | 9,664.11 | 25,056 |
| 2025-03-31 | 10,050.00 | 10,050.00 | 9,610.00 | 9,640.00 | 9,448.48 | 56,846 |
| 2025-03-28 | 10,290.00 | 10,290.00 | 9,890.00 | 10,060.00 | 9,860.13 | 68,666 |
| 2025-03-27 | 10,170.00 | 10,370.00 | 10,110.00 | 10,270.00 | 10,065.96 | 118,589 |
| 2025-03-26 | 11,160.00 | 11,520.00 | 10,220.00 | 10,220.00 | 10,016.95 | 248,980 |
| 2025-03-25 | 11,320.00 | 11,540.00 | 11,080.00 | 11,140.00 | 10,918.68 | 75,766 |
| 2025-03-24 | 11,090.00 | 11,500.00 | 11,080.00 | 11,430.00 | 11,202.91 | 45,009 |
| 2025-03-21 | 11,350.00 | 11,350.00 | 10,920.00 | 11,170.00 | 10,948.08 | 56,574 |
| 2025-03-20 | 11,240.00 | 11,400.00 | 10,940.00 | 11,100.00 | 10,879.47 | 42,297 |
| 2025-03-19 | 11,100.00 | 11,290.00 | 11,020.00 | 11,220.00 | 10,997.09 | 58,542 |
| 2025-03-18 | 10,930.00 | 11,240.00 | 10,930.00 | 11,130.00 | 10,908.87 | 31,906 |
| 2025-03-17 | 10,850.00 | 11,060.00 | 10,740.00 | 11,030.00 | 10,810.86 | 35,646 |
| 2025-03-14 | 10,560.00 | 10,950.00 | 10,500.00 | 10,870.00 | 10,654.04 | 29,108 |
| 2025-03-13 | 10,630.00 | 10,760.00 | 10,500.00 | 10,590.00 | 10,379.60 | 43,621 |
| 2025-03-12 | 10,700.00 | 10,800.00 | 10,630.00 | 10,710.00 | 10,497.22 | 26,729 |
| 2025-03-11 | 10,710.00 | 10,730.00 | 10,440.00 | 10,700.00 | 10,487.42 | 22,238 |
| 2025-03-10 | 10,700.00 | 10,950.00 | 10,560.00 | 10,800.00 | 10,585.43 | 28,247 |
| 2025-03-07 | 10,590.00 | 10,800.00 | 10,560.00 | 10,700.00 | 10,487.42 | 32,776 |
| 2025-03-06 | 10,700.00 | 10,910.00 | 10,590.00 | 10,730.00 | 10,516.82 | 54,322 |
| 2025-03-05 | 10,180.00 | 10,700.00 | 10,180.00 | 10,650.00 | 10,438.41 | 44,026 |
| 2025-03-04 | 10,120.00 | 10,320.00 | 10,110.00 | 10,240.00 | 10,036.56 | 36,684 |
| 2025-02-28 | 10,560.00 | 10,650.00 | 10,080.00 | 10,270.00 | 10,065.96 | 103,877 |
| 2025-02-27 | 10,820.00 | 11,240.00 | 10,440.00 | 10,720.00 | 10,507.02 | 125,079 |
| 2025-02-26 | 10,600.00 | 10,900.00 | 10,500.00 | 10,790.00 | 10,575.63 | 64,257 |
| 2025-02-25 | 10,620.00 | 10,940.00 | 10,540.00 | 10,600.00 | 10,389.40 | 54,239 |
| 2025-02-24 | 10,350.00 | 10,650.00 | 10,300.00 | 10,610.00 | 10,399.21 | 51,621 |
| 2025-02-21 | 10,420.00 | 10,470.00 | 10,340.00 | 10,450.00 | 10,242.38 | 20,423 |
| 2025-02-20 | 10,600.00 | 10,600.00 | 10,380.00 | 10,460.00 | 10,252.19 | 25,079 |
| 2025-02-19 | 10,590.00 | 10,610.00 | 10,320.00 | 10,580.00 | 10,369.80 | 54,020 |
| 2025-02-18 | 10,530.00 | 10,660.00 | 10,420.00 | 10,510.00 | 10,301.19 | 33,146 |
| 2025-02-17 | 10,370.00 | 10,530.00 | 10,320.00 | 10,500.00 | 10,291.39 | 41,291 |
| 2025-02-14 | 10,550.00 | 10,550.00 | 10,310.00 | 10,370.00 | 10,163.97 | 24,471 |
| 2025-02-13 | 10,440.00 | 10,480.00 | 10,200.00 | 10,410.00 | 10,203.18 | 26,353 |
| 2025-02-12 | 10,480.00 | 10,490.00 | 10,250.00 | 10,250.00 | 10,046.36 | 61,261 |
| 2025-02-11 | 10,430.00 | 10,550.00 | 10,380.00 | 10,450.00 | 10,242.38 | 28,233 |
| 2025-02-10 | 10,510.00 | 10,510.00 | 10,350.00 | 10,440.00 | 10,232.58 | 30,211 |
| 2025-02-07 | 10,550.00 | 10,710.00 | 10,430.00 | 10,480.00 | 10,271.79 | 43,330 |
| 2025-02-06 | 10,810.00 | 10,890.00 | 10,550.00 | 10,660.00 | 10,448.21 | 34,752 |
| 2025-02-05 | 10,680.00 | 10,850.00 | 10,660.00 | 10,830.00 | 10,614.83 | 27,571 |
| 2025-02-04 | 10,510.00 | 10,790.00 | 10,510.00 | 10,740.00 | 10,526.62 | 17,887 |
| 2025-02-03 | 10,890.00 | 10,940.00 | 10,450.00 | 10,520.00 | 10,310.99 | 54,218 |
| 2025-01-31 | 11,090.00 | 11,150.00 | 10,850.00 | 10,970.00 | 10,752.05 | 33,570 |
| 2025-01-24 | 11,110.00 | 11,200.00 | 11,020.00 | 11,120.00 | 10,899.07 | 56,340 |
| 2025-01-23 | 11,590.00 | 11,600.00 | 11,070.00 | 11,140.00 | 10,918.68 | 75,290 |
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.