KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 47,850.00 | 50,700.00 | 47,800.00 | 50,300.00 | 9,395.68 | 127,225 |
| 2022-10-20 | 48,900.00 | 49,950.00 | 47,450.00 | 48,850.00 | 9,124.83 | 153,865 |
| 2022-10-19 | 50,100.00 | 50,400.00 | 48,700.00 | 49,400.00 | 9,227.56 | 113,955 |
| 2022-10-18 | 48,100.00 | 50,400.00 | 47,250.00 | 50,200.00 | 9,377.00 | 192,480 |
| 2022-10-17 | 47,450.00 | 48,200.00 | 46,750.00 | 47,400.00 | 8,853.98 | 80,350 |
| 2022-10-14 | 47,600.00 | 48,050.00 | 45,800.00 | 48,050.00 | 8,975.39 | 180,230 |
| 2022-10-13 | 46,750.00 | 47,000.00 | 44,800.00 | 45,000.00 | 8,405.68 | 80,050 |
| 2022-10-12 | 45,850.00 | 47,050.00 | 44,150.00 | 46,750.00 | 8,732.56 | 150,915 |
| 2022-10-11 | 46,850.00 | 46,950.00 | 45,750.00 | 45,850.00 | 8,564.45 | 86,265 |
| 2022-10-07 | 47,000.00 | 48,950.00 | 46,450.00 | 47,700.00 | 8,910.02 | 230,700 |
| 2022-10-06 | 44,400.00 | 49,900.00 | 44,400.00 | 47,800.00 | 8,928.70 | 602,745 |
| 2022-10-05 | 45,000.00 | 45,250.00 | 43,650.00 | 44,350.00 | 8,284.26 | 279,165 |
| 2022-10-04 | 41,100.00 | 44,700.00 | 41,100.00 | 44,450.00 | 8,302.94 | 339,150 |
| 2022-09-30 | 39,350.00 | 40,950.00 | 39,250.00 | 39,850.00 | 7,443.69 | 294,245 |
| 2022-09-29 | 44,500.00 | 44,900.00 | 41,550.00 | 41,550.00 | 7,761.24 | 239,905 |
| 2022-09-28 | 45,900.00 | 45,900.00 | 43,400.00 | 43,650.00 | 8,153.51 | 234,135 |
| 2022-09-27 | 45,000.00 | 46,500.00 | 43,650.00 | 46,150.00 | 8,620.49 | 184,645 |
| 2022-09-26 | 46,950.00 | 47,500.00 | 45,000.00 | 45,000.00 | 8,405.68 | 173,170 |
| 2022-09-23 | 48,950.00 | 49,050.00 | 46,600.00 | 46,850.00 | 8,751.24 | 171,090 |
| 2022-09-22 | 50,300.00 | 50,300.00 | 48,250.00 | 49,000.00 | 9,152.85 | 120,465 |
| 2022-09-21 | 51,900.00 | 51,900.00 | 49,800.00 | 50,500.00 | 9,433.04 | 162,330 |
| 2022-09-20 | 50,700.00 | 52,700.00 | 50,700.00 | 52,300.00 | 9,769.26 | 268,370 |
| 2022-09-19 | 48,900.00 | 51,000.00 | 48,700.00 | 50,400.00 | 9,414.36 | 294,125 |
| 2022-09-16 | 49,400.00 | 49,400.00 | 48,350.00 | 48,900.00 | 9,134.17 | 103,270 |
| 2022-09-15 | 50,000.00 | 50,600.00 | 49,400.00 | 49,400.00 | 9,227.56 | 78,720 |
| 2022-09-14 | 48,000.00 | 50,900.00 | 47,000.00 | 50,000.00 | 9,339.64 | 338,140 |
| 2022-09-13 | 47,000.00 | 49,450.00 | 46,900.00 | 48,650.00 | 9,087.47 | 314,585 |
| 2022-09-08 | 46,000.00 | 46,900.00 | 45,800.00 | 45,850.00 | 8,564.45 | 224,285 |
| 2022-09-07 | 46,900.00 | 46,900.00 | 45,200.00 | 45,900.00 | 8,573.79 | 196,545 |
| 2022-09-06 | 45,850.00 | 47,200.00 | 45,800.00 | 46,500.00 | 8,685.87 | 135,560 |
| 2022-09-05 | 46,000.00 | 46,850.00 | 45,050.00 | 45,700.00 | 8,536.43 | 172,450 |
| 2022-09-02 | 45,900.00 | 46,150.00 | 45,350.00 | 45,550.00 | 8,508.41 | 112,770 |
| 2022-09-01 | 46,100.00 | 46,700.00 | 45,300.00 | 45,900.00 | 8,573.79 | 87,870 |
| 2022-08-31 | 45,600.00 | 47,000.00 | 45,300.00 | 46,750.00 | 8,732.56 | 78,605 |
| 2022-08-30 | 45,400.00 | 46,700.00 | 45,150.00 | 46,150.00 | 8,620.49 | 78,955 |
| 2022-08-29 | 44,300.00 | 45,950.00 | 44,100.00 | 45,400.00 | 8,480.39 | 124,985 |
| 2022-08-26 | 46,550.00 | 47,700.00 | 45,800.00 | 46,000.00 | 8,592.47 | 83,800 |
| 2022-08-25 | 43,500.00 | 46,700.00 | 43,450.00 | 46,500.00 | 8,685.87 | 338,700 |
| 2022-08-24 | 44,700.00 | 45,200.00 | 42,900.00 | 43,700.00 | 8,162.85 | 569,970 |
| 2022-08-23 | 44,450.00 | 45,600.00 | 44,450.00 | 44,750.00 | 8,358.98 | 412,730 |
| 2022-08-22 | 45,800.00 | 46,400.00 | 45,050.00 | 45,600.00 | 8,517.75 | 199,950 |
| 2022-08-19 | 47,200.00 | 47,800.00 | 46,500.00 | 46,500.00 | 8,685.87 | 119,305 |
| 2022-08-18 | 46,400.00 | 47,500.00 | 46,100.00 | 47,200.00 | 8,816.62 | 135,415 |
| 2022-08-17 | 47,600.00 | 48,450.00 | 46,650.00 | 46,650.00 | 8,713.88 | 105,220 |
| 2022-08-16 | 47,500.00 | 49,150.00 | 47,400.00 | 47,850.00 | 8,938.04 | 197,350 |
| 2022-08-12 | 45,550.00 | 47,750.00 | 45,300.00 | 47,450.00 | 8,863.32 | 222,130 |
| 2022-08-11 | 45,150.00 | 46,300.00 | 45,050.00 | 45,550.00 | 8,508.41 | 272,620 |
| 2022-08-10 | 47,000.00 | 47,000.00 | 44,350.00 | 44,350.00 | 8,284.26 | 450,450 |
| 2022-08-09 | 48,900.00 | 49,700.00 | 47,250.00 | 47,350.00 | 8,844.64 | 246,715 |
| 2022-08-08 | 49,800.00 | 49,900.00 | 48,550.00 | 49,300.00 | 9,208.89 | 132,375 |
| 2022-08-05 | 49,900.00 | 50,300.00 | 49,150.00 | 49,800.00 | 9,302.28 | 88,125 |
| 2022-08-04 | 50,000.00 | 50,300.00 | 49,450.00 | 49,950.00 | 9,330.30 | 110,545 |
| 2022-08-03 | 49,250.00 | 50,700.00 | 49,250.00 | 49,950.00 | 9,330.30 | 113,210 |
| 2022-08-02 | 50,100.00 | 51,100.00 | 49,300.00 | 49,600.00 | 9,264.92 | 179,505 |
| 2022-08-01 | 51,200.00 | 51,500.00 | 50,400.00 | 50,900.00 | 9,507.75 | 49,785 |
| 2022-07-29 | 51,900.00 | 52,200.00 | 51,000.00 | 51,400.00 | 9,601.15 | 68,035 |
| 2022-07-28 | 50,300.00 | 51,600.00 | 50,300.00 | 51,300.00 | 9,582.47 | 201,645 |
| 2022-07-27 | 50,500.00 | 50,500.00 | 49,250.00 | 49,400.00 | 9,227.56 | 64,430 |
| 2022-07-26 | 47,550.00 | 49,850.00 | 47,450.00 | 49,850.00 | 9,311.62 | 91,980 |
| 2022-07-25 | 48,950.00 | 49,200.00 | 48,100.00 | 48,350.00 | 9,031.43 | 94,200 |
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.