Komelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,860.00 | 10,970.00 | 10,590.00 | 10,630.00 | 10,124.49 | 43,564 |
| 2024-10-24 | 10,840.00 | 10,990.00 | 10,840.00 | 10,850.00 | 10,334.03 | 9,007 |
| 2024-10-23 | 10,950.00 | 11,140.00 | 10,680.00 | 10,950.00 | 10,429.27 | 35,704 |
| 2024-10-22 | 11,210.00 | 11,220.00 | 10,820.00 | 10,950.00 | 10,429.27 | 35,204 |
| 2024-10-21 | 10,990.00 | 11,230.00 | 10,870.00 | 11,200.00 | 10,667.39 | 40,955 |
| 2024-10-18 | 10,880.00 | 11,000.00 | 10,720.00 | 11,000.00 | 10,476.90 | 16,526 |
| 2024-10-17 | 10,750.00 | 11,080.00 | 10,750.00 | 10,900.00 | 10,381.65 | 27,104 |
| 2024-10-16 | 10,870.00 | 10,870.00 | 10,710.00 | 10,750.00 | 10,238.78 | 18,896 |
| 2024-10-15 | 10,800.00 | 10,970.00 | 10,730.00 | 10,830.00 | 10,314.98 | 22,036 |
| 2024-10-14 | 10,850.00 | 10,900.00 | 10,680.00 | 10,820.00 | 10,305.46 | 21,609 |
| 2024-10-11 | 10,920.00 | 10,980.00 | 10,670.00 | 10,880.00 | 10,362.60 | 36,572 |
| 2024-10-10 | 11,000.00 | 11,140.00 | 10,800.00 | 10,980.00 | 10,457.85 | 37,156 |
| 2024-10-08 | 10,920.00 | 11,130.00 | 10,800.00 | 11,030.00 | 10,505.47 | 43,695 |
| 2024-10-07 | 10,910.00 | 11,370.00 | 10,810.00 | 10,930.00 | 10,410.22 | 79,689 |
| 2024-10-04 | 10,580.00 | 11,080.00 | 10,500.00 | 10,880.00 | 10,362.60 | 49,400 |
| 2024-10-02 | 10,710.00 | 10,750.00 | 10,340.00 | 10,600.00 | 10,095.92 | 66,182 |
| 2024-09-30 | 11,360.00 | 11,360.00 | 10,700.00 | 10,930.00 | 10,410.22 | 89,869 |
| 2024-09-27 | 10,900.00 | 11,330.00 | 10,750.00 | 11,200.00 | 10,667.39 | 117,332 |
| 2024-09-26 | 10,210.00 | 11,020.00 | 10,210.00 | 10,870.00 | 10,353.08 | 117,340 |
| 2024-09-25 | 10,300.00 | 10,550.00 | 10,040.00 | 10,210.00 | 9,724.46 | 68,357 |
| 2024-09-24 | 9,670.00 | 10,450.00 | 9,610.00 | 10,300.00 | 9,810.18 | 101,177 |
| 2024-09-23 | 9,660.00 | 9,800.00 | 9,600.00 | 9,650.00 | 9,191.10 | 51,597 |
| 2024-09-20 | 9,590.00 | 9,660.00 | 9,480.00 | 9,500.00 | 9,048.23 | 20,986 |
| 2024-09-19 | 9,630.00 | 9,700.00 | 9,330.00 | 9,580.00 | 9,124.42 | 39,867 |
| 2024-09-13 | 9,530.00 | 9,670.00 | 9,400.00 | 9,630.00 | 9,172.05 | 9,257 |
| 2024-09-12 | 9,280.00 | 9,570.00 | 9,280.00 | 9,570.00 | 9,114.90 | 14,027 |
| 2024-09-11 | 9,210.00 | 9,450.00 | 9,180.00 | 9,280.00 | 8,838.69 | 14,091 |
| 2024-09-10 | 9,260.00 | 9,500.00 | 9,150.00 | 9,200.00 | 8,762.49 | 13,784 |
| 2024-09-09 | 9,130.00 | 9,400.00 | 9,130.00 | 9,390.00 | 8,943.46 | 9,411 |
| 2024-09-06 | 9,190.00 | 9,340.00 | 9,060.00 | 9,320.00 | 8,876.79 | 21,635 |
| 2024-09-05 | 9,350.00 | 9,500.00 | 9,110.00 | 9,280.00 | 8,838.69 | 31,827 |
| 2024-09-04 | 9,330.00 | 9,510.00 | 9,030.00 | 9,290.00 | 8,848.21 | 28,849 |
| 2024-09-03 | 9,620.00 | 9,780.00 | 9,500.00 | 9,500.00 | 9,048.23 | 31,138 |
| 2024-09-02 | 9,500.00 | 9,700.00 | 9,440.00 | 9,600.00 | 9,143.47 | 9,922 |
| 2024-08-30 | 9,480.00 | 9,600.00 | 9,340.00 | 9,490.00 | 9,038.70 | 22,440 |
| 2024-08-29 | 9,470.00 | 9,500.00 | 9,370.00 | 9,460.00 | 9,010.13 | 4,882 |
| 2024-08-28 | 9,500.00 | 9,590.00 | 9,370.00 | 9,470.00 | 9,019.66 | 9,138 |
| 2024-08-27 | 9,480.00 | 9,580.00 | 9,370.00 | 9,530.00 | 9,076.80 | 10,511 |
| 2024-08-26 | 9,650.00 | 9,760.00 | 9,450.00 | 9,570.00 | 9,114.90 | 20,141 |
| 2024-08-23 | 9,820.00 | 9,830.00 | 9,630.00 | 9,660.00 | 9,200.62 | 16,666 |
| 2024-08-22 | 9,420.00 | 9,960.00 | 9,420.00 | 9,850.00 | 9,381.58 | 119,829 |
| 2024-08-21 | 9,420.00 | 9,470.00 | 9,350.00 | 9,420.00 | 8,972.03 | 20,760 |
| 2024-08-20 | 9,340.00 | 9,600.00 | 9,340.00 | 9,470.00 | 9,019.66 | 16,990 |
| 2024-08-19 | 9,420.00 | 9,660.00 | 9,350.00 | 9,400.00 | 8,952.98 | 32,537 |
| 2024-08-16 | 9,180.00 | 9,680.00 | 8,880.00 | 9,410.00 | 8,962.51 | 150,909 |
| 2024-08-14 | 8,430.00 | 8,560.00 | 8,430.00 | 8,560.00 | 8,152.93 | 19,562 |
| 2024-08-13 | 8,690.00 | 8,690.00 | 8,410.00 | 8,410.00 | 8,010.06 | 40,364 |
| 2024-08-12 | 8,750.00 | 8,790.00 | 8,610.00 | 8,710.00 | 8,295.80 | 5,962 |
| 2024-08-09 | 8,680.00 | 8,760.00 | 8,580.00 | 8,630.00 | 8,219.60 | 15,590 |
| 2024-08-08 | 8,460.00 | 8,700.00 | 8,420.00 | 8,620.00 | 8,210.08 | 5,958 |
| 2024-08-07 | 8,590.00 | 8,650.00 | 8,470.00 | 8,530.00 | 8,124.36 | 6,138 |
| 2024-08-06 | 8,590.00 | 8,600.00 | 8,230.00 | 8,470.00 | 8,067.21 | 37,000 |
| 2024-08-05 | 8,970.00 | 8,990.00 | 8,060.00 | 8,230.00 | 7,838.62 | 71,427 |
| 2024-08-02 | 9,330.00 | 9,330.00 | 8,840.00 | 9,010.00 | 8,581.53 | 31,013 |
| 2024-08-01 | 9,200.00 | 9,340.00 | 9,190.00 | 9,330.00 | 8,886.31 | 7,820 |
| 2024-07-31 | 9,210.00 | 9,260.00 | 9,090.00 | 9,190.00 | 8,752.97 | 7,115 |
| 2024-07-30 | 9,550.00 | 9,550.00 | 9,210.00 | 9,210.00 | 8,772.02 | 11,436 |
| 2024-07-29 | 9,380.00 | 9,550.00 | 9,110.00 | 9,550.00 | 9,095.85 | 8,628 |
| 2024-07-26 | 9,290.00 | 9,370.00 | 9,220.00 | 9,350.00 | 8,905.36 | 5,156 |
| 2024-07-25 | 9,350.00 | 9,460.00 | 9,120.00 | 9,290.00 | 8,848.21 | 22,645 |
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.