KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 47,450.00 | 47,700.00 | 46,950.00 | 47,300.00 | 9,028.21 | 84,095 |
| 2023-01-12 | 47,150.00 | 47,750.00 | 46,800.00 | 47,250.00 | 9,018.67 | 78,160 |
| 2023-01-11 | 46,400.00 | 47,700.00 | 46,350.00 | 47,200.00 | 9,009.12 | 198,910 |
| 2023-01-10 | 46,000.00 | 47,400.00 | 45,750.00 | 46,250.00 | 8,827.80 | 144,045 |
| 2023-01-09 | 46,300.00 | 47,200.00 | 45,800.00 | 46,450.00 | 8,865.97 | 132,630 |
| 2023-01-06 | 45,500.00 | 47,000.00 | 45,450.00 | 46,300.00 | 8,837.34 | 103,835 |
| 2023-01-05 | 45,450.00 | 46,450.00 | 45,000.00 | 45,450.00 | 8,675.10 | 225,095 |
| 2023-01-04 | 42,600.00 | 46,000.00 | 42,200.00 | 45,150.00 | 8,617.84 | 221,465 |
| 2023-01-03 | 42,450.00 | 43,200.00 | 41,900.00 | 43,100.00 | 8,226.55 | 76,685 |
| 2023-01-02 | 43,150.00 | 43,900.00 | 41,600.00 | 42,050.00 | 8,026.14 | 129,785 |
| 2022-12-29 | 44,100.00 | 44,100.00 | 42,250.00 | 43,100.00 | 8,226.55 | 216,560 |
| 2022-12-28 | 46,300.00 | 46,300.00 | 43,400.00 | 44,500.00 | 8,493.77 | 410,405 |
| 2022-12-27 | 46,150.00 | 47,000.00 | 45,800.00 | 46,800.00 | 8,741.90 | 159,975 |
| 2022-12-26 | 45,050.00 | 45,800.00 | 44,100.00 | 45,700.00 | 8,536.43 | 142,250 |
| 2022-12-23 | 46,450.00 | 46,450.00 | 45,000.00 | 45,000.00 | 8,405.68 | 189,675 |
| 2022-12-22 | 46,800.00 | 47,700.00 | 46,400.00 | 47,500.00 | 8,872.66 | 147,715 |
| 2022-12-21 | 47,050.00 | 47,050.00 | 45,350.00 | 46,300.00 | 8,648.51 | 139,325 |
| 2022-12-20 | 45,900.00 | 47,250.00 | 45,550.00 | 46,300.00 | 8,648.51 | 143,960 |
| 2022-12-19 | 45,200.00 | 45,850.00 | 44,700.00 | 45,650.00 | 8,527.09 | 44,570 |
| 2022-12-16 | 45,200.00 | 46,000.00 | 45,150.00 | 45,250.00 | 8,452.37 | 119,980 |
| 2022-12-15 | 46,800.00 | 47,100.00 | 46,000.00 | 46,200.00 | 8,629.83 | 159,980 |
| 2022-12-14 | 45,650.00 | 47,900.00 | 45,650.00 | 47,750.00 | 8,919.36 | 130,705 |
| 2022-12-13 | 45,700.00 | 46,300.00 | 45,100.00 | 45,600.00 | 8,517.75 | 144,340 |
| 2022-12-12 | 46,100.00 | 46,100.00 | 44,650.00 | 45,200.00 | 8,443.04 | 144,015 |
| 2022-12-09 | 46,100.00 | 47,200.00 | 45,800.00 | 46,500.00 | 8,685.87 | 136,825 |
| 2022-12-08 | 45,900.00 | 46,450.00 | 45,350.00 | 45,350.00 | 8,471.05 | 179,750 |
| 2022-12-07 | 46,200.00 | 46,950.00 | 45,650.00 | 45,850.00 | 8,564.45 | 121,805 |
| 2022-12-06 | 47,400.00 | 47,400.00 | 46,600.00 | 46,650.00 | 8,713.88 | 93,450 |
| 2022-12-05 | 47,200.00 | 47,950.00 | 47,100.00 | 47,800.00 | 8,928.70 | 83,485 |
| 2022-12-02 | 48,500.00 | 48,500.00 | 47,050.00 | 47,050.00 | 8,788.60 | 220,700 |
| 2022-12-01 | 48,800.00 | 49,250.00 | 48,200.00 | 49,100.00 | 9,171.53 | 247,325 |
| 2022-11-30 | 47,750.00 | 47,750.00 | 46,350.00 | 47,250.00 | 8,825.96 | 193,665 |
| 2022-11-29 | 48,350.00 | 48,850.00 | 47,350.00 | 47,500.00 | 8,872.66 | 355,985 |
| 2022-11-28 | 50,400.00 | 51,000.00 | 48,850.00 | 48,850.00 | 9,124.83 | 252,515 |
| 2022-11-25 | 52,000.00 | 52,600.00 | 50,600.00 | 51,000.00 | 9,526.43 | 125,855 |
| 2022-11-24 | 52,300.00 | 52,300.00 | 51,000.00 | 51,700.00 | 9,657.19 | 98,705 |
| 2022-11-23 | 50,900.00 | 53,000.00 | 50,700.00 | 51,700.00 | 9,657.19 | 239,250 |
| 2022-11-22 | 50,300.00 | 51,100.00 | 50,000.00 | 50,300.00 | 9,395.68 | 79,325 |
| 2022-11-21 | 51,300.00 | 51,400.00 | 49,950.00 | 50,800.00 | 9,489.07 | 158,300 |
| 2022-11-18 | 51,500.00 | 52,600.00 | 51,300.00 | 51,900.00 | 9,694.55 | 170,270 |
| 2022-11-17 | 53,100.00 | 53,100.00 | 51,600.00 | 52,000.00 | 9,713.23 | 182,635 |
| 2022-11-16 | 52,200.00 | 53,500.00 | 51,300.00 | 53,200.00 | 9,937.38 | 256,830 |
| 2022-11-15 | 49,000.00 | 52,000.00 | 48,750.00 | 50,800.00 | 9,489.07 | 330,785 |
| 2022-11-14 | 51,100.00 | 51,400.00 | 48,750.00 | 48,850.00 | 9,124.83 | 124,435 |
| 2022-11-11 | 49,500.00 | 51,800.00 | 48,550.00 | 51,100.00 | 9,545.11 | 452,260 |
| 2022-11-10 | 47,300.00 | 47,550.00 | 46,500.00 | 47,000.00 | 8,779.26 | 143,250 |
| 2022-11-09 | 48,050.00 | 48,600.00 | 47,250.00 | 48,050.00 | 8,975.39 | 152,700 |
| 2022-11-08 | 45,850.00 | 48,200.00 | 45,850.00 | 48,000.00 | 8,966.06 | 187,875 |
| 2022-11-07 | 44,800.00 | 46,450.00 | 44,500.00 | 45,850.00 | 8,564.45 | 124,440 |
| 2022-11-04 | 44,750.00 | 45,500.00 | 43,550.00 | 44,800.00 | 8,368.32 | 187,955 |
| 2022-11-03 | 46,000.00 | 46,150.00 | 44,900.00 | 45,300.00 | 8,461.71 | 199,600 |
| 2022-11-02 | 45,850.00 | 46,350.00 | 45,650.00 | 46,000.00 | 8,592.47 | 115,470 |
| 2022-11-01 | 45,800.00 | 47,000.00 | 45,400.00 | 46,650.00 | 8,713.88 | 131,295 |
| 2022-10-31 | 46,350.00 | 47,350.00 | 46,050.00 | 46,500.00 | 8,685.87 | 166,585 |
| 2022-10-28 | 47,900.00 | 47,900.00 | 45,650.00 | 45,700.00 | 8,536.43 | 236,675 |
| 2022-10-27 | 49,650.00 | 49,650.00 | 48,250.00 | 48,450.00 | 9,050.11 | 139,155 |
| 2022-10-26 | 49,900.00 | 50,300.00 | 49,200.00 | 49,550.00 | 9,255.58 | 89,720 |
| 2022-10-25 | 50,900.00 | 51,900.00 | 49,550.00 | 50,400.00 | 9,414.36 | 172,565 |
| 2022-10-24 | 50,900.00 | 51,800.00 | 50,000.00 | 50,700.00 | 9,470.40 | 201,240 |
| 2022-10-21 | 47,850.00 | 50,700.00 | 47,800.00 | 50,300.00 | 9,395.68 | 127,225 |
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.