KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 47,850.00 | 49,700.00 | 47,800.00 | 49,500.00 | 9,246.24 | 180,275 |
| 2022-07-20 | 48,100.00 | 48,950.00 | 47,150.00 | 47,800.00 | 8,928.70 | 168,350 |
| 2022-07-19 | 47,750.00 | 47,750.00 | 46,500.00 | 47,000.00 | 8,779.26 | 91,975 |
| 2022-07-18 | 46,150.00 | 48,400.00 | 46,150.00 | 47,800.00 | 8,928.70 | 332,550 |
| 2022-07-15 | 45,150.00 | 47,000.00 | 45,100.00 | 45,900.00 | 8,573.79 | 192,565 |
| 2022-07-14 | 44,600.00 | 45,300.00 | 44,100.00 | 44,700.00 | 8,349.64 | 203,660 |
| 2022-07-13 | 43,950.00 | 45,350.00 | 43,100.00 | 45,200.00 | 8,443.04 | 111,520 |
| 2022-07-12 | 46,900.00 | 46,900.00 | 43,950.00 | 43,950.00 | 8,209.54 | 355,395 |
| 2022-07-11 | 47,150.00 | 48,000.00 | 46,850.00 | 47,400.00 | 8,853.98 | 97,280 |
| 2022-07-08 | 48,400.00 | 48,600.00 | 47,600.00 | 47,600.00 | 8,891.34 | 123,570 |
| 2022-07-07 | 47,150.00 | 48,150.00 | 47,100.00 | 48,100.00 | 8,984.73 | 107,585 |
| 2022-07-06 | 47,650.00 | 48,250.00 | 46,750.00 | 46,800.00 | 8,741.90 | 148,110 |
| 2022-07-05 | 46,200.00 | 48,400.00 | 46,200.00 | 48,300.00 | 9,022.09 | 173,750 |
| 2022-07-04 | 46,600.00 | 46,950.00 | 45,200.00 | 46,400.00 | 8,667.19 | 227,700 |
| 2022-07-01 | 47,150.00 | 48,500.00 | 46,200.00 | 46,800.00 | 8,741.90 | 292,305 |
| 2022-06-30 | 47,250.00 | 47,850.00 | 46,650.00 | 46,950.00 | 8,769.92 | 228,495 |
| 2022-06-29 | 47,450.00 | 48,350.00 | 46,950.00 | 47,750.00 | 8,919.36 | 187,445 |
| 2022-06-28 | 48,300.00 | 48,800.00 | 47,500.00 | 48,350.00 | 9,031.43 | 207,275 |
| 2022-06-27 | 48,400.00 | 48,700.00 | 46,800.00 | 48,300.00 | 9,022.09 | 408,995 |
| 2022-06-24 | 47,300.00 | 49,350.00 | 47,200.00 | 47,750.00 | 8,919.36 | 323,535 |
| 2022-06-23 | 46,800.00 | 48,650.00 | 46,500.00 | 46,800.00 | 8,741.90 | 239,430 |
| 2022-06-22 | 51,700.00 | 51,700.00 | 46,800.00 | 46,800.00 | 8,741.90 | 545,585 |
| 2022-06-21 | 51,600.00 | 52,300.00 | 50,900.00 | 51,000.00 | 9,526.43 | 145,525 |
| 2022-06-20 | 53,400.00 | 54,000.00 | 50,900.00 | 52,000.00 | 9,713.23 | 152,775 |
| 2022-06-17 | 52,000.00 | 53,800.00 | 51,300.00 | 53,400.00 | 9,974.74 | 114,250 |
| 2022-06-16 | 53,400.00 | 55,100.00 | 53,300.00 | 53,300.00 | 9,956.06 | 230,910 |
| 2022-06-15 | 55,500.00 | 55,900.00 | 53,000.00 | 53,600.00 | 10,012.09 | 286,440 |
| 2022-06-14 | 56,600.00 | 58,100.00 | 54,100.00 | 56,300.00 | 10,516.44 | 294,660 |
| 2022-06-13 | 58,500.00 | 58,700.00 | 56,400.00 | 57,800.00 | 10,796.62 | 193,385 |
| 2022-06-10 | 59,800.00 | 60,400.00 | 58,600.00 | 59,400.00 | 11,095.49 | 116,330 |
| 2022-06-09 | 59,900.00 | 60,500.00 | 59,200.00 | 60,500.00 | 11,300.97 | 118,575 |
| 2022-06-08 | 60,400.00 | 61,700.00 | 59,600.00 | 60,000.00 | 11,207.57 | 114,500 |
| 2022-06-07 | 60,700.00 | 60,700.00 | 59,500.00 | 59,900.00 | 11,188.89 | 151,660 |
| 2022-06-03 | 60,400.00 | 61,300.00 | 60,000.00 | 60,900.00 | 11,375.68 | 119,570 |
| 2022-06-02 | 60,500.00 | 61,100.00 | 60,200.00 | 60,200.00 | 11,244.93 | 71,645 |
| 2022-05-31 | 61,500.00 | 61,500.00 | 60,200.00 | 60,700.00 | 11,338.32 | 114,650 |
| 2022-05-30 | 60,400.00 | 61,200.00 | 60,000.00 | 60,800.00 | 11,357.00 | 113,370 |
| 2022-05-27 | 59,300.00 | 60,700.00 | 59,300.00 | 59,600.00 | 11,132.85 | 98,140 |
| 2022-05-26 | 59,500.00 | 60,900.00 | 58,100.00 | 58,700.00 | 10,964.74 | 156,775 |
| 2022-05-25 | 59,000.00 | 60,300.00 | 58,000.00 | 59,500.00 | 11,114.17 | 198,160 |
| 2022-05-24 | 60,300.00 | 60,700.00 | 58,100.00 | 58,100.00 | 10,852.66 | 311,535 |
| 2022-05-23 | 61,400.00 | 61,500.00 | 59,500.00 | 60,900.00 | 11,375.68 | 194,410 |
| 2022-05-20 | 61,200.00 | 62,400.00 | 61,000.00 | 61,400.00 | 11,469.08 | 235,700 |
| 2022-05-19 | 59,500.00 | 61,400.00 | 59,300.00 | 61,000.00 | 11,394.36 | 237,815 |
| 2022-05-18 | 62,100.00 | 63,000.00 | 60,000.00 | 61,100.00 | 11,413.04 | 348,615 |
| 2022-05-17 | 59,900.00 | 62,100.00 | 59,500.00 | 62,100.00 | 11,599.83 | 247,165 |
| 2022-05-16 | 62,800.00 | 64,000.00 | 60,000.00 | 60,000.00 | 11,207.57 | 411,410 |
| 2022-05-13 | 60,500.00 | 62,900.00 | 59,600.00 | 61,800.00 | 11,543.80 | 900,520 |
| 2022-05-12 | 62,000.00 | 63,800.00 | 60,800.00 | 60,900.00 | 11,375.68 | 992,100 |
| 2022-05-11 | 57,400.00 | 63,200.00 | 56,900.00 | 63,000.00 | 11,767.95 | 1,045,535 |
| 2022-05-10 | 56,000.00 | 58,400.00 | 54,500.00 | 57,400.00 | 10,721.91 | 493,495 |
| 2022-05-09 | 59,000.00 | 59,100.00 | 56,500.00 | 56,700.00 | 10,591.15 | 268,985 |
| 2022-05-06 | 59,000.00 | 60,400.00 | 58,100.00 | 59,200.00 | 11,058.13 | 301,915 |
| 2022-05-04 | 59,300.00 | 61,700.00 | 58,600.00 | 59,800.00 | 11,170.21 | 808,660 |
| 2022-05-03 | 53,900.00 | 59,000.00 | 53,700.00 | 58,800.00 | 10,983.42 | 1,033,420 |
| 2022-05-02 | 53,800.00 | 54,000.00 | 53,300.00 | 53,600.00 | 10,012.09 | 170,205 |
| 2022-04-29 | 54,500.00 | 54,800.00 | 53,800.00 | 54,800.00 | 10,236.25 | 184,735 |
| 2022-04-28 | 55,000.00 | 56,000.00 | 53,800.00 | 54,100.00 | 10,105.49 | 231,035 |
| 2022-04-27 | 53,400.00 | 55,900.00 | 53,400.00 | 55,500.00 | 10,367.00 | 231,155 |
| 2022-04-26 | 54,500.00 | 55,400.00 | 54,300.00 | 54,700.00 | 10,217.57 | 179,035 |
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.