Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,200.00 | 11,550.00 | 11,190.00 | 11,540.00 | 11,310.73 | 62,172 |
| 2025-01-21 | 11,210.00 | 11,400.00 | 11,120.00 | 11,250.00 | 11,026.49 | 53,060 |
| 2025-01-20 | 11,300.00 | 11,510.00 | 11,140.00 | 11,250.00 | 11,026.49 | 99,989 |
| 2025-01-17 | 10,910.00 | 11,260.00 | 10,890.00 | 11,200.00 | 10,977.48 | 113,630 |
| 2025-01-16 | 10,890.00 | 11,020.00 | 10,800.00 | 10,910.00 | 10,693.25 | 66,757 |
| 2025-01-15 | 10,780.00 | 11,070.00 | 10,580.00 | 11,000.00 | 10,781.46 | 152,138 |
| 2025-01-14 | 10,350.00 | 10,710.00 | 10,270.00 | 10,690.00 | 10,477.62 | 64,644 |
| 2025-01-13 | 10,770.00 | 10,830.00 | 10,330.00 | 10,380.00 | 10,173.77 | 72,154 |
| 2025-01-10 | 10,680.00 | 10,810.00 | 10,670.00 | 10,750.00 | 10,536.42 | 39,279 |
| 2025-01-09 | 10,790.00 | 10,830.00 | 10,600.00 | 10,760.00 | 10,546.23 | 48,088 |
| 2025-01-08 | 10,910.00 | 11,010.00 | 10,700.00 | 10,770.00 | 10,556.03 | 61,674 |
| 2025-01-07 | 10,810.00 | 11,400.00 | 10,770.00 | 10,970.00 | 10,752.05 | 139,967 |
| 2025-01-06 | 10,720.00 | 10,870.00 | 10,720.00 | 10,800.00 | 10,585.43 | 56,208 |
| 2025-01-03 | 10,370.00 | 10,800.00 | 10,370.00 | 10,700.00 | 10,487.42 | 133,215 |
| 2025-01-02 | 10,300.00 | 10,440.00 | 10,150.00 | 10,370.00 | 10,163.97 | 79,838 |
| 2024-12-30 | 10,180.00 | 10,320.00 | 10,110.00 | 10,310.00 | 10,105.17 | 52,436 |
| 2024-12-27 | 10,510.00 | 10,510.00 | 9,970.00 | 10,170.00 | 9,967.95 | 152,712 |
| 2024-12-26 | 10,550.00 | 10,850.00 | 10,480.00 | 10,620.00 | 10,114.97 | 138,707 |
| 2024-12-24 | 10,520.00 | 10,640.00 | 10,370.00 | 10,550.00 | 10,048.30 | 99,401 |
| 2024-12-23 | 10,610.00 | 10,730.00 | 10,280.00 | 10,500.00 | 10,000.67 | 269,728 |
| 2024-12-20 | 11,670.00 | 11,670.00 | 10,500.00 | 10,610.00 | 10,105.44 | 383,133 |
| 2024-12-19 | 10,860.00 | 12,160.00 | 10,770.00 | 11,710.00 | 11,153.13 | 1,254,973 |
| 2024-12-18 | 11,120.00 | 11,150.00 | 10,850.00 | 11,000.00 | 10,476.90 | 181,603 |
| 2024-12-17 | 10,980.00 | 11,970.00 | 10,830.00 | 11,280.00 | 10,743.58 | 914,292 |
| 2024-12-16 | 11,610.00 | 11,610.00 | 10,700.00 | 10,840.00 | 10,324.50 | 438,444 |
| 2024-12-13 | 12,060.00 | 12,150.00 | 11,400.00 | 11,780.00 | 11,219.80 | 502,695 |
| 2024-12-12 | 10,750.00 | 13,600.00 | 10,060.00 | 12,460.00 | 11,867.47 | 2,421,022 |
| 2024-12-11 | 10,110.00 | 10,850.00 | 10,070.00 | 10,590.00 | 10,086.39 | 177,458 |
| 2024-12-10 | 9,370.00 | 10,140.00 | 9,370.00 | 9,990.00 | 9,514.93 | 168,596 |
| 2024-12-09 | 9,850.00 | 9,850.00 | 9,280.00 | 9,430.00 | 8,981.56 | 115,418 |
| 2024-12-06 | 9,500.00 | 9,610.00 | 9,120.00 | 9,420.00 | 8,972.03 | 122,507 |
| 2024-12-05 | 9,860.00 | 10,000.00 | 9,500.00 | 9,610.00 | 9,153.00 | 93,081 |
| 2024-12-04 | 10,310.00 | 10,700.00 | 9,850.00 | 9,870.00 | 9,400.63 | 418,934 |
| 2024-12-03 | 9,620.00 | 9,870.00 | 9,620.00 | 9,790.00 | 9,324.44 | 31,658 |
| 2024-12-02 | 9,700.00 | 9,740.00 | 9,480.00 | 9,640.00 | 9,181.57 | 36,154 |
| 2024-11-29 | 9,910.00 | 9,950.00 | 9,630.00 | 9,730.00 | 9,267.29 | 25,988 |
| 2024-11-28 | 9,850.00 | 9,980.00 | 9,830.00 | 9,950.00 | 9,476.83 | 36,583 |
| 2024-11-27 | 10,150.00 | 10,250.00 | 9,870.00 | 9,890.00 | 9,419.68 | 85,702 |
| 2024-11-26 | 9,990.00 | 10,200.00 | 9,830.00 | 10,150.00 | 9,667.32 | 91,420 |
| 2024-11-25 | 11,400.00 | 11,820.00 | 9,700.00 | 9,990.00 | 9,514.93 | 595,160 |
| 2024-11-22 | 11,190.00 | 11,570.00 | 11,160.00 | 11,390.00 | 10,848.35 | 182,721 |
| 2024-11-21 | 11,690.00 | 11,700.00 | 11,080.00 | 11,220.00 | 10,686.43 | 216,356 |
| 2024-11-20 | 11,590.00 | 11,850.00 | 11,270.00 | 11,600.00 | 11,048.36 | 223,552 |
| 2024-11-19 | 11,330.00 | 11,880.00 | 11,270.00 | 11,590.00 | 11,038.84 | 266,704 |
| 2024-11-18 | 11,800.00 | 11,920.00 | 10,980.00 | 11,360.00 | 10,819.78 | 427,365 |
| 2024-11-15 | 10,140.00 | 11,450.00 | 10,020.00 | 11,440.00 | 10,895.97 | 408,660 |
| 2024-11-14 | 10,150.00 | 10,280.00 | 9,900.00 | 10,140.00 | 9,657.79 | 22,968 |
| 2024-11-13 | 10,490.00 | 10,510.00 | 9,950.00 | 9,990.00 | 9,514.93 | 32,950 |
| 2024-11-12 | 10,700.00 | 10,740.00 | 10,310.00 | 10,490.00 | 9,991.15 | 27,166 |
| 2024-11-11 | 10,820.00 | 11,250.00 | 10,560.00 | 10,630.00 | 10,124.49 | 42,532 |
| 2024-11-08 | 10,610.00 | 10,700.00 | 10,540.00 | 10,650.00 | 10,143.54 | 15,281 |
| 2024-11-07 | 10,930.00 | 10,930.00 | 10,470.00 | 10,560.00 | 10,057.82 | 22,077 |
| 2024-11-06 | 10,420.00 | 10,870.00 | 10,400.00 | 10,800.00 | 10,286.41 | 28,082 |
| 2024-11-05 | 10,380.00 | 10,470.00 | 10,250.00 | 10,400.00 | 9,905.43 | 31,762 |
| 2024-11-04 | 10,750.00 | 10,790.00 | 10,410.00 | 10,440.00 | 9,943.53 | 35,228 |
| 2024-11-01 | 10,670.00 | 10,850.00 | 10,560.00 | 10,790.00 | 10,276.88 | 22,201 |
| 2024-10-31 | 10,850.00 | 10,940.00 | 10,620.00 | 10,630.00 | 10,124.49 | 50,963 |
| 2024-10-30 | 11,390.00 | 11,430.00 | 10,940.00 | 10,950.00 | 10,429.27 | 46,776 |
| 2024-10-29 | 10,880.00 | 11,680.00 | 10,840.00 | 11,390.00 | 10,848.35 | 111,440 |
| 2024-10-28 | 10,630.00 | 11,000.00 | 10,630.00 | 10,840.00 | 10,324.50 | 34,988 |
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.