KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 95,700.00 | 96,700.00 | 93,300.00 | 94,000.00 | 18,555.16 | 1,083,185 |
| 2025-09-24 | 99,000.00 | 99,900.00 | 95,800.00 | 98,800.00 | 19,502.66 | 861,910 |
| 2025-09-23 | 101,900.00 | 102,000.00 | 97,200.00 | 100,400.00 | 19,818.49 | 878,680 |
| 2025-09-22 | 100,800.00 | 103,200.00 | 99,200.00 | 100,100.00 | 19,759.27 | 596,240 |
| 2025-09-19 | 102,800.00 | 102,800.00 | 97,400.00 | 101,300.00 | 19,996.15 | 750,685 |
| 2025-09-18 | 95,300.00 | 99,800.00 | 94,400.00 | 97,300.00 | 19,206.57 | 604,935 |
| 2025-09-17 | 94,000.00 | 95,600.00 | 93,300.00 | 95,300.00 | 18,811.78 | 474,350 |
| 2025-09-16 | 96,200.00 | 97,300.00 | 94,000.00 | 96,500.00 | 19,048.65 | 586,125 |
| 2025-09-15 | 98,200.00 | 98,900.00 | 93,800.00 | 96,300.00 | 19,009.17 | 612,030 |
| 2025-09-12 | 90,200.00 | 97,500.00 | 89,600.00 | 96,400.00 | 19,028.91 | 1,729,595 |
| 2025-09-11 | 88,200.00 | 89,500.00 | 86,300.00 | 88,300.00 | 17,430.01 | 857,805 |
| 2025-09-10 | 88,000.00 | 89,900.00 | 87,200.00 | 87,900.00 | 17,351.05 | 643,025 |
| 2025-09-09 | 82,600.00 | 87,800.00 | 82,600.00 | 86,600.00 | 17,094.44 | 789,295 |
| 2025-09-08 | 83,000.00 | 83,100.00 | 81,300.00 | 82,000.00 | 16,186.42 | 311,555 |
| 2025-09-05 | 83,100.00 | 83,800.00 | 81,500.00 | 81,900.00 | 16,166.68 | 403,450 |
| 2025-09-04 | 81,800.00 | 83,300.00 | 80,000.00 | 81,400.00 | 16,067.98 | 465,385 |
| 2025-09-03 | 79,700.00 | 81,700.00 | 79,100.00 | 81,000.00 | 15,989.02 | 376,510 |
| 2025-09-02 | 80,400.00 | 81,700.00 | 79,500.00 | 80,100.00 | 15,811.37 | 422,175 |
| 2025-09-01 | 79,400.00 | 81,200.00 | 79,000.00 | 80,200.00 | 15,831.11 | 537,245 |
| 2025-08-29 | 83,500.00 | 84,400.00 | 81,500.00 | 82,500.00 | 16,285.12 | 402,925 |
| 2025-08-28 | 81,700.00 | 84,500.00 | 81,400.00 | 83,300.00 | 16,443.03 | 383,210 |
| 2025-08-27 | 82,200.00 | 84,100.00 | 82,200.00 | 83,400.00 | 16,462.77 | 465,650 |
| 2025-08-26 | 78,200.00 | 85,300.00 | 78,100.00 | 83,200.00 | 16,423.29 | 1,966,330 |
| 2025-08-25 | 76,400.00 | 78,000.00 | 75,800.00 | 76,200.00 | 15,041.53 | 721,380 |
| 2025-08-22 | 74,100.00 | 75,500.00 | 72,900.00 | 74,000.00 | 14,607.26 | 320,785 |
| 2025-08-21 | 74,500.00 | 76,300.00 | 73,700.00 | 74,000.00 | 14,607.26 | 462,980 |
| 2025-08-20 | 71,800.00 | 74,000.00 | 71,000.00 | 73,500.00 | 14,508.56 | 630,750 |
| 2025-08-19 | 77,100.00 | 77,700.00 | 73,300.00 | 74,300.00 | 14,666.47 | 796,235 |
| 2025-08-18 | 75,200.00 | 76,300.00 | 74,000.00 | 75,300.00 | 14,863.87 | 551,170 |
| 2025-08-14 | 77,800.00 | 79,000.00 | 76,500.00 | 77,700.00 | 15,337.62 | 598,355 |
| 2025-08-13 | 79,900.00 | 80,500.00 | 78,000.00 | 78,200.00 | 15,436.32 | 730,980 |
| 2025-08-12 | 77,100.00 | 79,800.00 | 77,000.00 | 77,100.00 | 15,219.18 | 696,595 |
| 2025-08-11 | 76,900.00 | 79,700.00 | 76,300.00 | 78,700.00 | 15,535.01 | 1,417,695 |
| 2025-08-08 | 73,000.00 | 76,500.00 | 72,300.00 | 75,000.00 | 14,804.65 | 2,384,790 |
| 2025-08-07 | 71,300.00 | 73,000.00 | 68,500.00 | 70,200.00 | 13,857.15 | 2,233,550 |
| 2025-08-06 | 65,800.00 | 66,500.00 | 64,300.00 | 66,000.00 | 13,028.09 | 408,905 |
| 2025-08-05 | 67,300.00 | 68,900.00 | 65,800.00 | 66,800.00 | 13,186.01 | 546,640 |
| 2025-08-04 | 66,700.00 | 67,000.00 | 65,000.00 | 65,400.00 | 12,909.66 | 473,450 |
| 2025-08-01 | 68,200.00 | 69,400.00 | 65,900.00 | 66,000.00 | 13,028.09 | 732,460 |
| 2025-07-31 | 73,000.00 | 73,700.00 | 69,900.00 | 70,800.00 | 13,975.59 | 805,645 |
| 2025-07-30 | 73,600.00 | 75,500.00 | 72,600.00 | 72,700.00 | 14,350.64 | 868,325 |
| 2025-07-29 | 73,000.00 | 74,000.00 | 70,000.00 | 73,600.00 | 14,528.30 | 2,463,940 |
| 2025-07-28 | 60,300.00 | 71,300.00 | 60,100.00 | 70,900.00 | 13,995.33 | 3,392,695 |
| 2025-07-25 | 60,200.00 | 60,800.00 | 59,200.00 | 59,500.00 | 11,745.02 | 320,855 |
| 2025-07-24 | 61,800.00 | 61,800.00 | 59,500.00 | 60,000.00 | 11,843.72 | 382,405 |
| 2025-07-23 | 61,300.00 | 61,300.00 | 60,000.00 | 60,500.00 | 11,942.42 | 459,825 |
| 2025-07-22 | 65,000.00 | 65,000.00 | 60,700.00 | 61,300.00 | 12,100.34 | 983,720 |
| 2025-07-21 | 65,400.00 | 66,000.00 | 63,700.00 | 64,300.00 | 12,692.52 | 563,595 |
| 2025-07-18 | 67,000.00 | 67,000.00 | 65,000.00 | 65,200.00 | 12,870.18 | 393,740 |
| 2025-07-17 | 70,300.00 | 70,300.00 | 65,100.00 | 67,000.00 | 13,225.49 | 623,200 |
| 2025-07-16 | 67,600.00 | 69,700.00 | 66,200.00 | 68,800.00 | 13,580.80 | 681,915 |
| 2025-07-15 | 65,000.00 | 66,200.00 | 64,600.00 | 66,000.00 | 13,028.09 | 442,155 |
| 2025-07-14 | 66,500.00 | 66,500.00 | 64,200.00 | 64,600.00 | 12,751.74 | 543,325 |
| 2025-07-11 | 66,400.00 | 68,100.00 | 66,100.00 | 66,300.00 | 13,087.31 | 335,050 |
| 2025-07-10 | 67,600.00 | 68,600.00 | 66,000.00 | 66,200.00 | 13,067.57 | 524,385 |
| 2025-07-09 | 67,600.00 | 68,100.00 | 66,000.00 | 67,100.00 | 13,245.23 | 611,955 |
| 2025-07-08 | 66,300.00 | 69,700.00 | 66,300.00 | 68,000.00 | 13,422.88 | 428,570 |
| 2025-07-07 | 70,200.00 | 71,000.00 | 65,500.00 | 67,200.00 | 13,264.97 | 842,055 |
| 2025-07-04 | 71,600.00 | 72,100.00 | 70,300.00 | 71,200.00 | 14,054.55 | 389,900 |
| 2025-07-03 | 71,100.00 | 73,300.00 | 69,700.00 | 71,900.00 | 14,192.73 | 720,725 |
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.