KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 74,400.00 | 75,900.00 | 73,100.00 | 74,100.00 | 14,231.14 | 497,265 |
| 2024-04-02 | 74,600.00 | 77,000.00 | 73,700.00 | 75,200.00 | 14,442.39 | 524,245 |
| 2024-04-01 | 75,100.00 | 77,000.00 | 73,500.00 | 74,600.00 | 14,327.16 | 561,790 |
| 2024-03-29 | 74,400.00 | 75,600.00 | 72,900.00 | 74,600.00 | 14,327.16 | 436,015 |
| 2024-03-28 | 73,000.00 | 75,400.00 | 72,000.00 | 74,000.00 | 14,211.93 | 735,645 |
| 2024-03-27 | 70,100.00 | 75,000.00 | 69,700.00 | 74,100.00 | 14,231.14 | 806,720 |
| 2024-03-26 | 69,800.00 | 73,500.00 | 69,800.00 | 70,700.00 | 13,578.16 | 655,425 |
| 2024-03-25 | 70,800.00 | 72,200.00 | 69,100.00 | 69,600.00 | 13,366.90 | 636,585 |
| 2024-03-22 | 73,000.00 | 74,100.00 | 69,100.00 | 70,200.00 | 13,482.13 | 796,510 |
| 2024-03-21 | 74,000.00 | 75,800.00 | 70,900.00 | 73,000.00 | 14,019.88 | 1,780,255 |
| 2024-03-20 | 66,500.00 | 72,100.00 | 64,300.00 | 71,300.00 | 13,693.39 | 1,762,015 |
| 2024-03-19 | 65,700.00 | 70,600.00 | 62,800.00 | 66,800.00 | 12,829.15 | 5,440,705 |
| 2024-03-18 | 59,300.00 | 60,100.00 | 58,600.00 | 59,700.00 | 11,465.57 | 164,615 |
| 2024-03-15 | 57,800.00 | 60,400.00 | 57,800.00 | 59,900.00 | 11,503.98 | 409,800 |
| 2024-03-14 | 61,100.00 | 61,200.00 | 57,600.00 | 58,800.00 | 11,292.72 | 723,565 |
| 2024-03-13 | 62,300.00 | 63,300.00 | 60,700.00 | 61,100.00 | 11,734.45 | 382,815 |
| 2024-03-12 | 59,100.00 | 62,500.00 | 58,500.00 | 61,200.00 | 11,753.65 | 552,425 |
| 2024-03-11 | 60,500.00 | 61,200.00 | 57,800.00 | 59,200.00 | 11,369.54 | 1,125,640 |
| 2024-03-08 | 62,600.00 | 63,700.00 | 61,800.00 | 61,800.00 | 11,868.88 | 292,710 |
| 2024-03-07 | 64,500.00 | 65,100.00 | 61,400.00 | 61,700.00 | 11,849.68 | 706,310 |
| 2024-03-06 | 61,600.00 | 63,900.00 | 60,900.00 | 63,800.00 | 12,252.99 | 359,260 |
| 2024-03-05 | 62,500.00 | 62,900.00 | 59,700.00 | 62,200.00 | 11,945.70 | 478,660 |
| 2024-03-04 | 63,500.00 | 64,000.00 | 61,900.00 | 62,500.00 | 12,003.32 | 521,965 |
| 2024-02-29 | 60,500.00 | 63,100.00 | 59,700.00 | 61,900.00 | 11,888.09 | 602,025 |
| 2024-02-28 | 59,800.00 | 63,700.00 | 58,800.00 | 61,000.00 | 11,715.24 | 824,530 |
| 2024-02-27 | 59,500.00 | 60,400.00 | 57,600.00 | 58,700.00 | 11,273.52 | 395,985 |
| 2024-02-26 | 58,600.00 | 60,900.00 | 57,500.00 | 59,800.00 | 11,484.78 | 345,920 |
| 2024-02-23 | 62,400.00 | 62,400.00 | 58,500.00 | 58,500.00 | 11,235.11 | 722,730 |
| 2024-02-22 | 59,800.00 | 60,600.00 | 58,600.00 | 59,300.00 | 11,388.75 | 531,070 |
| 2024-02-21 | 58,000.00 | 59,400.00 | 57,500.00 | 57,900.00 | 11,119.88 | 254,605 |
| 2024-02-20 | 57,600.00 | 59,000.00 | 56,700.00 | 58,500.00 | 11,235.11 | 225,475 |
| 2024-02-19 | 58,700.00 | 59,000.00 | 56,700.00 | 57,600.00 | 11,062.26 | 327,785 |
| 2024-02-16 | 59,700.00 | 60,100.00 | 57,100.00 | 57,600.00 | 11,062.26 | 355,935 |
| 2024-02-15 | 59,800.00 | 60,800.00 | 58,800.00 | 59,100.00 | 11,350.34 | 221,495 |
| 2024-02-14 | 58,700.00 | 60,300.00 | 58,200.00 | 59,800.00 | 11,484.78 | 254,800 |
| 2024-02-13 | 57,700.00 | 61,000.00 | 57,700.00 | 59,400.00 | 11,407.96 | 416,250 |
| 2024-02-08 | 58,400.00 | 59,000.00 | 57,300.00 | 57,700.00 | 11,081.47 | 281,465 |
| 2024-02-07 | 59,100.00 | 59,100.00 | 57,500.00 | 57,600.00 | 11,062.26 | 281,105 |
| 2024-02-06 | 57,400.00 | 60,400.00 | 56,000.00 | 59,200.00 | 11,369.54 | 470,220 |
| 2024-02-05 | 60,400.00 | 60,400.00 | 57,100.00 | 57,500.00 | 11,043.05 | 548,410 |
| 2024-02-02 | 61,700.00 | 62,400.00 | 60,000.00 | 60,500.00 | 11,619.21 | 298,195 |
| 2024-02-01 | 61,300.00 | 61,300.00 | 59,100.00 | 60,500.00 | 11,619.21 | 565,050 |
| 2024-01-31 | 63,000.00 | 63,700.00 | 60,700.00 | 61,000.00 | 11,715.24 | 348,540 |
| 2024-01-30 | 63,600.00 | 64,300.00 | 61,300.00 | 63,800.00 | 12,252.99 | 288,555 |
| 2024-01-29 | 64,900.00 | 66,200.00 | 63,000.00 | 63,200.00 | 12,137.76 | 204,895 |
| 2024-01-26 | 65,000.00 | 65,600.00 | 63,200.00 | 64,000.00 | 12,291.40 | 362,815 |
| 2024-01-25 | 67,200.00 | 68,300.00 | 65,600.00 | 65,800.00 | 12,637.10 | 475,610 |
| 2024-01-24 | 66,000.00 | 68,600.00 | 64,200.00 | 67,100.00 | 12,886.76 | 681,150 |
| 2024-01-23 | 63,800.00 | 67,000.00 | 62,500.00 | 65,200.00 | 12,521.86 | 566,235 |
| 2024-01-22 | 64,300.00 | 64,500.00 | 62,700.00 | 63,200.00 | 12,137.76 | 352,325 |
| 2024-01-19 | 62,500.00 | 64,200.00 | 61,700.00 | 62,600.00 | 12,022.53 | 476,595 |
| 2024-01-18 | 61,300.00 | 61,400.00 | 60,000.00 | 60,800.00 | 11,676.83 | 186,015 |
| 2024-01-17 | 61,200.00 | 63,500.00 | 60,000.00 | 60,700.00 | 11,657.62 | 311,060 |
| 2024-01-16 | 60,900.00 | 61,800.00 | 59,700.00 | 60,500.00 | 11,619.21 | 278,625 |
| 2024-01-15 | 61,200.00 | 62,400.00 | 60,300.00 | 61,800.00 | 11,868.88 | 374,975 |
| 2024-01-12 | 63,600.00 | 64,000.00 | 61,200.00 | 61,800.00 | 11,868.88 | 371,210 |
| 2024-01-11 | 63,700.00 | 64,700.00 | 62,600.00 | 63,700.00 | 12,233.78 | 260,675 |
| 2024-01-10 | 65,300.00 | 65,300.00 | 62,900.00 | 63,600.00 | 12,214.58 | 292,175 |
| 2024-01-09 | 65,000.00 | 66,600.00 | 64,100.00 | 65,300.00 | 12,541.07 | 541,970 |
| 2024-01-08 | 64,500.00 | 64,500.00 | 62,900.00 | 64,000.00 | 12,291.40 | 261,335 |
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.