KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 77,300.00 | 81,000.00 | 75,700.00 | 80,900.00 | 15,537.10 | 467,285 |
| 2024-07-02 | 79,700.00 | 82,500.00 | 77,800.00 | 78,000.00 | 14,980.14 | 674,730 |
| 2024-07-01 | 79,700.00 | 81,400.00 | 79,000.00 | 79,600.00 | 15,287.43 | 342,085 |
| 2024-06-28 | 83,000.00 | 83,200.00 | 79,200.00 | 80,300.00 | 15,421.87 | 446,100 |
| 2024-06-27 | 82,500.00 | 84,000.00 | 81,600.00 | 82,500.00 | 15,844.38 | 331,915 |
| 2024-06-26 | 80,800.00 | 83,500.00 | 79,100.00 | 83,300.00 | 15,998.03 | 454,530 |
| 2024-06-25 | 79,500.00 | 80,300.00 | 77,900.00 | 79,100.00 | 15,191.40 | 647,555 |
| 2024-06-24 | 82,800.00 | 82,900.00 | 80,300.00 | 81,000.00 | 15,556.30 | 531,690 |
| 2024-06-21 | 88,300.00 | 88,300.00 | 82,800.00 | 83,100.00 | 15,959.61 | 975,595 |
| 2024-06-20 | 89,500.00 | 90,000.00 | 88,000.00 | 89,100.00 | 17,111.93 | 335,795 |
| 2024-06-19 | 89,500.00 | 91,800.00 | 87,900.00 | 89,400.00 | 17,169.55 | 1,014,295 |
| 2024-06-18 | 89,200.00 | 91,000.00 | 88,300.00 | 89,000.00 | 17,092.73 | 560,325 |
| 2024-06-17 | 85,800.00 | 90,400.00 | 84,900.00 | 88,300.00 | 16,958.29 | 667,190 |
| 2024-06-14 | 85,200.00 | 87,000.00 | 83,900.00 | 86,200.00 | 16,554.98 | 517,665 |
| 2024-06-13 | 88,500.00 | 88,900.00 | 84,800.00 | 84,800.00 | 16,286.10 | 845,780 |
| 2024-06-12 | 87,800.00 | 88,400.00 | 86,300.00 | 87,700.00 | 16,843.06 | 359,925 |
| 2024-06-11 | 88,000.00 | 88,300.00 | 86,700.00 | 87,900.00 | 16,881.47 | 426,290 |
| 2024-06-10 | 87,400.00 | 89,200.00 | 86,000.00 | 87,500.00 | 16,804.65 | 650,145 |
| 2024-06-07 | 88,600.00 | 91,400.00 | 87,800.00 | 89,100.00 | 17,111.93 | 1,513,600 |
| 2024-06-05 | 82,900.00 | 87,000.00 | 82,500.00 | 86,000.00 | 16,516.57 | 648,330 |
| 2024-06-04 | 84,500.00 | 84,800.00 | 81,700.00 | 82,200.00 | 15,786.77 | 601,605 |
| 2024-06-03 | 86,300.00 | 86,300.00 | 82,000.00 | 84,100.00 | 16,151.67 | 873,770 |
| 2024-05-31 | 85,700.00 | 86,700.00 | 84,500.00 | 86,200.00 | 16,554.98 | 556,205 |
| 2024-05-30 | 86,500.00 | 87,900.00 | 85,400.00 | 86,100.00 | 16,535.77 | 384,315 |
| 2024-05-29 | 89,200.00 | 89,700.00 | 86,600.00 | 87,400.00 | 16,785.44 | 602,075 |
| 2024-05-28 | 90,300.00 | 90,700.00 | 88,400.00 | 89,000.00 | 17,092.73 | 563,960 |
| 2024-05-27 | 90,100.00 | 91,400.00 | 88,200.00 | 90,200.00 | 17,323.19 | 895,270 |
| 2024-05-24 | 92,000.00 | 92,500.00 | 88,400.00 | 90,900.00 | 17,457.63 | 882,045 |
| 2024-05-23 | 97,000.00 | 98,400.00 | 92,700.00 | 93,700.00 | 17,995.38 | 840,755 |
| 2024-05-22 | 92,900.00 | 96,500.00 | 91,900.00 | 95,600.00 | 18,360.28 | 818,750 |
| 2024-05-21 | 93,000.00 | 93,200.00 | 90,200.00 | 92,700.00 | 17,803.32 | 723,050 |
| 2024-05-20 | 92,700.00 | 94,200.00 | 91,500.00 | 93,000.00 | 17,860.94 | 785,660 |
| 2024-05-17 | 95,000.00 | 95,400.00 | 92,000.00 | 92,700.00 | 17,803.32 | 793,535 |
| 2024-05-16 | 97,000.00 | 98,400.00 | 91,600.00 | 94,400.00 | 18,129.81 | 1,758,095 |
| 2024-05-14 | 90,800.00 | 97,500.00 | 90,000.00 | 97,000.00 | 18,629.15 | 1,903,295 |
| 2024-05-13 | 91,900.00 | 94,700.00 | 90,100.00 | 91,600.00 | 17,592.07 | 461,865 |
| 2024-05-10 | 93,000.00 | 93,300.00 | 89,900.00 | 92,200.00 | 17,707.30 | 738,805 |
| 2024-05-09 | 94,000.00 | 96,600.00 | 92,500.00 | 93,000.00 | 17,860.94 | 635,065 |
| 2024-05-08 | 95,000.00 | 95,500.00 | 91,900.00 | 95,000.00 | 18,245.05 | 502,965 |
| 2024-05-07 | 94,500.00 | 96,400.00 | 94,500.00 | 95,700.00 | 18,379.48 | 591,615 |
| 2024-05-03 | 94,600.00 | 96,900.00 | 92,500.00 | 93,500.00 | 17,956.97 | 723,190 |
| 2024-05-02 | 89,700.00 | 96,300.00 | 88,500.00 | 94,500.00 | 18,149.02 | 1,312,990 |
| 2024-04-30 | 90,100.00 | 93,000.00 | 86,600.00 | 91,500.00 | 17,572.86 | 790,775 |
| 2024-04-29 | 90,000.00 | 92,200.00 | 89,000.00 | 90,100.00 | 17,303.99 | 947,590 |
| 2024-04-26 | 85,000.00 | 90,000.00 | 84,900.00 | 89,100.00 | 17,111.93 | 1,151,420 |
| 2024-04-25 | 81,100.00 | 85,700.00 | 80,800.00 | 84,000.00 | 16,132.46 | 774,600 |
| 2024-04-24 | 81,100.00 | 84,600.00 | 81,100.00 | 82,600.00 | 15,863.59 | 797,610 |
| 2024-04-23 | 81,400.00 | 82,300.00 | 79,300.00 | 79,900.00 | 15,345.04 | 619,155 |
| 2024-04-22 | 81,300.00 | 83,500.00 | 78,600.00 | 80,900.00 | 15,537.10 | 1,118,860 |
| 2024-04-19 | 87,500.00 | 87,500.00 | 79,500.00 | 83,600.00 | 16,055.64 | 1,613,570 |
| 2024-04-18 | 85,100.00 | 91,200.00 | 82,600.00 | 89,000.00 | 17,092.73 | 1,292,815 |
| 2024-04-17 | 84,900.00 | 88,000.00 | 83,200.00 | 85,600.00 | 16,439.75 | 1,209,980 |
| 2024-04-16 | 84,600.00 | 86,000.00 | 80,900.00 | 83,000.00 | 15,940.41 | 986,540 |
| 2024-04-15 | 78,200.00 | 86,000.00 | 78,000.00 | 85,900.00 | 16,497.36 | 1,416,495 |
| 2024-04-12 | 80,900.00 | 82,000.00 | 79,000.00 | 79,200.00 | 15,210.61 | 770,600 |
| 2024-04-11 | 73,500.00 | 82,200.00 | 71,600.00 | 80,900.00 | 15,537.10 | 1,869,080 |
| 2024-04-09 | 71,500.00 | 74,100.00 | 71,500.00 | 73,900.00 | 14,192.73 | 488,260 |
| 2024-04-08 | 76,400.00 | 76,900.00 | 70,500.00 | 71,000.00 | 13,635.77 | 695,110 |
| 2024-04-05 | 75,500.00 | 76,600.00 | 74,000.00 | 74,900.00 | 14,384.78 | 437,730 |
| 2024-04-04 | 74,500.00 | 79,300.00 | 73,800.00 | 74,900.00 | 14,384.78 | 1,126,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,400.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.