KoMiCo Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	47,800.00	47,900.00	46,550.00	47,000.00	8,970.95	176,500
2023-04-11	46,500.00	48,200.00	46,350.00	47,750.00	9,114.10	226,785
2023-04-10	47,600.00	47,600.00	46,150.00	46,550.00	8,885.06	261,490
2023-04-07	46,000.00	47,650.00	45,950.00	47,600.00	9,085.47	345,930
2023-04-06	47,600.00	47,600.00	45,050.00	45,100.00	8,608.29	427,160
2023-04-05	47,500.00	48,100.00	47,050.00	47,800.00	9,123.65	185,045
2023-04-04	48,600.00	48,650.00	47,500.00	47,600.00	9,085.47	240,995
2023-04-03	50,300.00	50,300.00	48,000.00	49,250.00	9,400.41	310,385
2023-03-31	50,300.00	51,900.00	49,900.00	50,300.00	9,600.82	363,735
2023-03-30	48,300.00	51,900.00	48,200.00	50,800.00	9,696.26	1,231,315
2023-03-29	44,550.00	47,950.00	44,150.00	47,700.00	9,104.56	596,990
2023-03-28	44,500.00	45,400.00	44,250.00	44,750.00	8,541.49	241,290
2023-03-27	44,600.00	44,900.00	43,850.00	44,500.00	8,493.77	149,670
2023-03-24	43,600.00	45,100.00	43,200.00	44,550.00	8,503.31	420,020
2023-03-23	43,500.00	43,900.00	43,150.00	43,400.00	8,283.81	137,590
2023-03-22	43,950.00	44,000.00	43,200.00	43,950.00	8,388.79	112,060
2023-03-21	43,450.00	44,050.00	43,300.00	43,500.00	8,302.90	85,850
2023-03-20	44,100.00	44,650.00	43,200.00	43,450.00	8,293.36	210,610
2023-03-17	43,400.00	44,400.00	43,400.00	43,750.00	8,350.62	325,930
2023-03-16	42,100.00	44,250.00	41,850.00	43,100.00	8,226.55	157,685
2023-03-15	43,500.00	43,500.00	42,450.00	42,900.00	8,188.38	136,840
2023-03-14	44,000.00	44,150.00	42,150.00	42,400.00	8,092.94	259,585
2023-03-13	43,700.00	44,950.00	43,500.00	44,200.00	8,436.51	164,355
2023-03-10	45,500.00	45,650.00	43,900.00	44,100.00	8,417.42	180,600
2023-03-09	45,500.00	45,900.00	44,900.00	45,500.00	8,684.64	212,620
2023-03-08	46,150.00	46,150.00	44,900.00	45,400.00	8,665.56	182,245
2023-03-07	45,550.00	46,400.00	45,300.00	46,200.00	8,818.25	210,060
2023-03-06	44,850.00	46,100.00	44,450.00	45,400.00	8,665.56	183,270
2023-03-03	45,300.00	46,000.00	44,300.00	44,800.00	8,551.03	263,925
2023-03-02	45,700.00	46,250.00	44,850.00	45,150.00	8,617.84	138,130
2023-02-28	45,100.00	46,700.00	44,900.00	45,700.00	8,722.82	208,115
2023-02-27	45,850.00	46,150.00	44,900.00	45,100.00	8,608.29	135,485
2023-02-24	45,700.00	47,100.00	45,600.00	46,800.00	8,932.77	354,895
2023-02-23	44,250.00	45,700.00	44,250.00	45,700.00	8,722.82	120,200
2023-02-22	45,200.00	45,300.00	44,050.00	44,150.00	8,426.97	382,225
2023-02-21	46,100.00	46,450.00	45,100.00	45,600.00	8,703.73	258,235
2023-02-20	46,600.00	46,800.00	44,850.00	46,500.00	8,875.51	285,775
2023-02-17	47,350.00	47,500.00	46,300.00	46,600.00	8,894.60	181,275
2023-02-16	47,150.00	48,950.00	47,150.00	48,100.00	9,180.91	164,645
2023-02-15	47,800.00	48,400.00	46,600.00	47,000.00	8,970.95	208,620
2023-02-14	46,300.00	48,300.00	46,300.00	47,100.00	8,990.04	161,105
2023-02-13	46,950.00	47,200.00	45,800.00	46,300.00	8,837.34	160,365
2023-02-10	47,650.00	48,350.00	46,850.00	47,250.00	9,018.67	202,755
2023-02-09	47,500.00	48,050.00	47,250.00	47,750.00	9,114.10	166,320
2023-02-08	47,650.00	48,500.00	47,200.00	48,000.00	9,161.82	243,010
2023-02-07	47,500.00	47,800.00	46,450.00	47,300.00	9,028.21	321,800
2023-02-06	47,550.00	48,450.00	47,350.00	47,500.00	9,066.38	292,275
2023-02-03	48,050.00	48,350.00	47,650.00	48,000.00	9,161.82	136,570
2023-02-02	48,550.00	49,300.00	47,550.00	48,000.00	9,161.82	268,295
2023-02-01	47,700.00	48,250.00	47,400.00	47,650.00	9,095.02	217,115
2023-01-31	47,800.00	48,300.00	47,300.00	47,650.00	9,095.02	182,715
2023-01-30	47,700.00	48,550.00	47,350.00	47,750.00	9,114.10	131,750
2023-01-27	48,250.00	48,750.00	47,750.00	48,050.00	9,171.36	116,540
2023-01-26	47,900.00	48,800.00	47,900.00	48,750.00	9,304.97	151,150
2023-01-25	47,000.00	48,650.00	47,000.00	48,250.00	9,209.54	180,325
2023-01-20	46,300.00	46,900.00	45,700.00	46,300.00	8,837.34	52,265
2023-01-19	45,200.00	46,650.00	44,950.00	46,450.00	8,865.97	166,470
2023-01-18	46,450.00	46,700.00	45,600.00	46,050.00	8,789.62	105,245
2023-01-17	46,850.00	47,350.00	45,100.00	46,000.00	8,780.08	95,930
2023-01-16	47,750.00	47,800.00	47,100.00	47,450.00	9,056.84	40,680

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.