KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 56,000.00 | 58,300.00 | 54,600.00 | 57,200.00 | 11,291.01 | 719,770 |
| 2025-04-01 | 56,200.00 | 56,900.00 | 53,200.00 | 55,000.00 | 10,856.74 | 872,575 |
| 2025-03-31 | 55,900.00 | 56,500.00 | 51,800.00 | 56,000.00 | 11,054.14 | 740,215 |
| 2025-03-28 | 60,200.00 | 60,700.00 | 57,000.00 | 57,100.00 | 11,271.27 | 797,555 |
| 2025-03-27 | 58,700.00 | 61,800.00 | 58,600.00 | 60,100.00 | 11,863.46 | 982,870 |
| 2025-03-26 | 56,300.00 | 60,500.00 | 55,900.00 | 60,100.00 | 11,863.46 | 1,069,565 |
| 2025-03-25 | 59,200.00 | 59,400.00 | 55,300.00 | 56,200.00 | 11,093.62 | 1,132,935 |
| 2025-03-24 | 58,200.00 | 60,600.00 | 57,700.00 | 59,000.00 | 11,646.33 | 1,222,315 |
| 2025-03-21 | 58,600.00 | 58,700.00 | 56,400.00 | 57,200.00 | 11,291.01 | 810,530 |
| 2025-03-20 | 57,000.00 | 58,000.00 | 55,800.00 | 57,400.00 | 11,330.49 | 790,235 |
| 2025-03-19 | 55,200.00 | 57,900.00 | 54,900.00 | 55,900.00 | 11,034.40 | 884,325 |
| 2025-03-18 | 56,500.00 | 57,200.00 | 54,900.00 | 56,000.00 | 11,054.14 | 1,099,645 |
| 2025-03-17 | 55,900.00 | 57,400.00 | 54,300.00 | 56,600.00 | 11,172.58 | 1,558,135 |
| 2025-03-14 | 51,000.00 | 55,800.00 | 49,900.00 | 55,500.00 | 10,955.44 | 4,062,330 |
| 2025-03-13 | 45,750.00 | 51,500.00 | 45,500.00 | 49,250.00 | 9,721.72 | 4,437,130 |
| 2025-03-12 | 41,250.00 | 45,050.00 | 40,950.00 | 44,600.00 | 8,803.83 | 717,270 |
| 2025-03-11 | 40,900.00 | 41,500.00 | 39,550.00 | 41,250.00 | 8,142.56 | 544,390 |
| 2025-03-10 | 41,800.00 | 43,100.00 | 41,300.00 | 42,300.00 | 8,349.82 | 453,385 |
| 2025-03-07 | 40,100.00 | 41,950.00 | 40,100.00 | 41,850.00 | 8,261.00 | 531,295 |
| 2025-03-06 | 42,400.00 | 42,400.00 | 40,300.00 | 40,600.00 | 8,014.25 | 761,450 |
| 2025-03-05 | 42,400.00 | 42,700.00 | 41,350.00 | 42,100.00 | 8,310.34 | 442,590 |
| 2025-03-04 | 43,500.00 | 43,850.00 | 41,000.00 | 41,900.00 | 8,270.87 | 836,465 |
| 2025-02-28 | 43,750.00 | 44,300.00 | 42,650.00 | 43,850.00 | 8,655.79 | 1,061,920 |
| 2025-02-27 | 45,800.00 | 47,150.00 | 44,750.00 | 45,000.00 | 8,882.79 | 614,570 |
| 2025-02-26 | 45,450.00 | 46,050.00 | 44,800.00 | 45,200.00 | 8,922.27 | 507,260 |
| 2025-02-25 | 45,500.00 | 46,800.00 | 44,700.00 | 46,000.00 | 9,080.19 | 494,975 |
| 2025-02-24 | 46,000.00 | 46,800.00 | 45,050.00 | 46,350.00 | 9,149.27 | 741,190 |
| 2025-02-21 | 49,400.00 | 49,400.00 | 46,800.00 | 47,450.00 | 9,366.41 | 876,785 |
| 2025-02-20 | 48,050.00 | 49,800.00 | 47,300.00 | 48,500.00 | 9,573.67 | 860,425 |
| 2025-02-19 | 47,600.00 | 49,900.00 | 47,300.00 | 48,300.00 | 9,534.20 | 1,205,985 |
| 2025-02-18 | 46,500.00 | 47,450.00 | 46,150.00 | 47,250.00 | 9,326.93 | 896,110 |
| 2025-02-17 | 49,350.00 | 49,350.00 | 46,600.00 | 46,900.00 | 9,257.84 | 884,140 |
| 2025-02-14 | 48,700.00 | 49,250.00 | 46,250.00 | 47,500.00 | 9,376.28 | 1,452,835 |
| 2025-02-13 | 46,550.00 | 49,150.00 | 46,550.00 | 47,900.00 | 9,455.24 | 2,418,285 |
| 2025-02-12 | 43,850.00 | 47,500.00 | 43,700.00 | 45,600.00 | 9,001.23 | 1,835,140 |
| 2025-02-11 | 43,850.00 | 45,600.00 | 41,950.00 | 44,150.00 | 8,715.00 | 1,952,175 |
| 2025-02-10 | 40,700.00 | 43,700.00 | 39,800.00 | 43,350.00 | 8,557.09 | 1,072,295 |
| 2025-02-07 | 41,400.00 | 42,150.00 | 40,550.00 | 41,650.00 | 8,221.52 | 625,755 |
| 2025-02-06 | 37,900.00 | 41,900.00 | 37,750.00 | 41,800.00 | 8,251.13 | 1,910,315 |
| 2025-02-05 | 36,900.00 | 37,800.00 | 36,700.00 | 36,950.00 | 7,293.76 | 602,685 |
| 2025-02-04 | 37,300.00 | 38,000.00 | 36,700.00 | 36,800.00 | 7,264.15 | 407,755 |
| 2025-02-03 | 36,650.00 | 37,100.00 | 35,700.00 | 36,200.00 | 7,145.71 | 622,265 |
| 2025-01-31 | 40,650.00 | 40,850.00 | 37,500.00 | 37,900.00 | 7,481.28 | 1,106,115 |
| 2025-01-24 | 40,950.00 | 42,600.00 | 40,950.00 | 41,750.00 | 8,241.26 | 536,515 |
| 2025-01-23 | 42,700.00 | 42,700.00 | 40,700.00 | 40,900.00 | 8,073.47 | 548,355 |
| 2025-01-22 | 42,000.00 | 42,850.00 | 41,200.00 | 42,550.00 | 8,399.17 | 624,180 |
| 2025-01-21 | 41,650.00 | 42,700.00 | 40,900.00 | 41,950.00 | 8,280.74 | 510,655 |
| 2025-01-20 | 41,400.00 | 41,700.00 | 40,000.00 | 41,150.00 | 8,122.82 | 517,700 |
| 2025-01-17 | 40,900.00 | 42,300.00 | 40,700.00 | 40,800.00 | 8,053.73 | 480,955 |
| 2025-01-16 | 41,150.00 | 42,100.00 | 40,800.00 | 40,800.00 | 8,053.73 | 415,660 |
| 2025-01-15 | 42,100.00 | 43,300.00 | 40,800.00 | 40,800.00 | 8,053.73 | 647,190 |
| 2025-01-14 | 41,350.00 | 42,100.00 | 40,550.00 | 42,100.00 | 8,310.34 | 439,545 |
| 2025-01-13 | 42,700.00 | 42,850.00 | 40,800.00 | 40,850.00 | 8,063.60 | 684,915 |
| 2025-01-10 | 42,200.00 | 43,450.00 | 41,700.00 | 42,700.00 | 8,428.78 | 721,525 |
| 2025-01-09 | 43,000.00 | 45,850.00 | 42,150.00 | 42,250.00 | 8,339.95 | 2,064,065 |
| 2025-01-08 | 38,300.00 | 44,200.00 | 38,000.00 | 43,100.00 | 8,507.74 | 2,223,065 |
| 2025-01-07 | 40,300.00 | 40,300.00 | 38,550.00 | 38,600.00 | 7,619.46 | 653,700 |
| 2025-01-06 | 39,350.00 | 40,600.00 | 39,050.00 | 39,750.00 | 7,846.47 | 681,455 |
| 2025-01-03 | 37,200.00 | 39,300.00 | 37,000.00 | 38,300.00 | 7,560.24 | 616,150 |
| 2025-01-02 | 36,350.00 | 37,050.00 | 36,150.00 | 36,500.00 | 7,204.93 | 165,485 |
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.