KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 37,150.00 | 37,150.00 | 36,200.00 | 36,600.00 | 7,224.67 | 159,685 |
| 2024-12-27 | 36,800.00 | 37,900.00 | 36,300.00 | 37,150.00 | 7,333.24 | 296,265 |
| 2024-12-26 | 37,500.00 | 38,200.00 | 36,550.00 | 36,950.00 | 7,096.36 | 295,870 |
| 2024-12-24 | 38,400.00 | 38,550.00 | 36,850.00 | 37,150.00 | 7,134.77 | 247,225 |
| 2024-12-23 | 35,100.00 | 38,350.00 | 35,100.00 | 37,650.00 | 7,230.80 | 372,670 |
| 2024-12-20 | 36,250.00 | 36,650.00 | 34,900.00 | 35,050.00 | 6,731.46 | 312,065 |
| 2024-12-19 | 36,550.00 | 37,250.00 | 36,150.00 | 36,550.00 | 7,019.54 | 435,260 |
| 2024-12-18 | 37,350.00 | 37,700.00 | 36,250.00 | 37,650.00 | 7,230.80 | 324,455 |
| 2024-12-17 | 37,200.00 | 38,400.00 | 36,800.00 | 37,150.00 | 7,134.77 | 712,360 |
| 2024-12-16 | 36,500.00 | 37,750.00 | 36,500.00 | 36,750.00 | 7,057.95 | 411,910 |
| 2024-12-13 | 36,300.00 | 36,800.00 | 36,000.00 | 36,000.00 | 6,913.91 | 304,600 |
| 2024-12-12 | 36,600.00 | 37,350.00 | 35,850.00 | 36,300.00 | 6,971.53 | 620,930 |
| 2024-12-11 | 34,250.00 | 36,350.00 | 34,200.00 | 36,200.00 | 6,952.32 | 386,465 |
| 2024-12-10 | 32,650.00 | 34,550.00 | 32,650.00 | 34,250.00 | 6,577.82 | 601,160 |
| 2024-12-09 | 35,000.00 | 35,100.00 | 31,550.00 | 32,650.00 | 6,270.53 | 401,785 |
| 2024-12-06 | 35,450.00 | 35,850.00 | 34,300.00 | 35,350.00 | 6,789.08 | 399,290 |
| 2024-12-05 | 35,650.00 | 36,000.00 | 35,150.00 | 35,300.00 | 6,779.48 | 500,085 |
| 2024-12-04 | 35,900.00 | 36,450.00 | 35,050.00 | 35,650.00 | 6,846.69 | 564,165 |
| 2024-12-03 | 36,200.00 | 37,250.00 | 36,200.00 | 36,700.00 | 7,048.35 | 460,365 |
| 2024-12-02 | 36,900.00 | 37,050.00 | 35,900.00 | 36,400.00 | 6,990.73 | 538,180 |
| 2024-11-29 | 37,250.00 | 37,600.00 | 36,100.00 | 36,500.00 | 7,009.94 | 660,405 |
| 2024-11-28 | 37,700.00 | 39,000.00 | 36,900.00 | 37,300.00 | 7,163.58 | 754,465 |
| 2024-11-27 | 39,950.00 | 40,200.00 | 37,400.00 | 37,650.00 | 7,230.80 | 889,605 |
| 2024-11-26 | 38,850.00 | 40,000.00 | 38,350.00 | 39,950.00 | 7,672.52 | 534,975 |
| 2024-11-25 | 39,150.00 | 40,150.00 | 38,450.00 | 38,550.00 | 7,403.65 | 1,179,420 |
| 2024-11-22 | 38,600.00 | 39,450.00 | 38,600.00 | 38,600.00 | 7,413.25 | 605,890 |
| 2024-11-21 | 39,850.00 | 40,000.00 | 38,600.00 | 38,600.00 | 7,413.25 | 682,340 |
| 2024-11-20 | 40,300.00 | 40,850.00 | 39,500.00 | 39,500.00 | 7,586.10 | 502,315 |
| 2024-11-19 | 40,800.00 | 40,950.00 | 39,950.00 | 40,000.00 | 7,682.12 | 488,675 |
| 2024-11-18 | 42,600.00 | 42,600.00 | 40,650.00 | 40,800.00 | 7,835.77 | 707,135 |
| 2024-11-15 | 42,400.00 | 43,750.00 | 42,100.00 | 43,050.00 | 8,267.89 | 502,960 |
| 2024-11-14 | 44,150.00 | 44,500.00 | 42,400.00 | 43,000.00 | 8,258.28 | 560,955 |
| 2024-11-13 | 43,250.00 | 44,200.00 | 43,100.00 | 43,650.00 | 8,383.12 | 315,180 |
| 2024-11-12 | 45,350.00 | 45,400.00 | 43,700.00 | 43,800.00 | 8,411.93 | 458,080 |
| 2024-11-11 | 47,300.00 | 47,400.00 | 44,950.00 | 45,350.00 | 8,709.61 | 442,195 |
| 2024-11-08 | 47,350.00 | 48,250.00 | 46,850.00 | 47,550.00 | 9,132.13 | 338,730 |
| 2024-11-07 | 47,800.00 | 48,200.00 | 46,000.00 | 46,850.00 | 8,997.69 | 417,175 |
| 2024-11-06 | 48,250.00 | 48,850.00 | 47,400.00 | 47,750.00 | 9,170.54 | 332,945 |
| 2024-11-05 | 48,500.00 | 50,300.00 | 47,850.00 | 47,950.00 | 9,208.95 | 383,270 |
| 2024-11-04 | 48,900.00 | 49,900.00 | 47,900.00 | 48,850.00 | 9,381.80 | 413,430 |
| 2024-11-01 | 49,950.00 | 50,300.00 | 48,000.00 | 48,600.00 | 9,333.78 | 417,865 |
| 2024-10-31 | 47,500.00 | 51,200.00 | 46,950.00 | 50,800.00 | 9,756.30 | 608,265 |
| 2024-10-30 | 49,700.00 | 50,000.00 | 47,850.00 | 47,850.00 | 9,189.74 | 650,005 |
| 2024-10-29 | 51,200.00 | 51,300.00 | 48,500.00 | 49,650.00 | 9,535.44 | 530,590 |
| 2024-10-28 | 51,000.00 | 52,000.00 | 50,600.00 | 51,200.00 | 9,833.12 | 237,020 |
| 2024-10-25 | 52,400.00 | 52,600.00 | 50,500.00 | 51,000.00 | 9,794.71 | 207,935 |
| 2024-10-24 | 51,200.00 | 53,200.00 | 51,000.00 | 51,800.00 | 9,948.35 | 287,490 |
| 2024-10-23 | 50,500.00 | 52,700.00 | 49,650.00 | 52,000.00 | 9,986.76 | 231,590 |
| 2024-10-22 | 51,800.00 | 52,400.00 | 50,400.00 | 50,400.00 | 9,679.48 | 248,705 |
| 2024-10-21 | 52,800.00 | 52,900.00 | 51,700.00 | 51,800.00 | 9,948.35 | 444,440 |
| 2024-10-18 | 54,400.00 | 54,500.00 | 52,400.00 | 52,500.00 | 10,082.79 | 473,060 |
| 2024-10-17 | 55,300.00 | 55,400.00 | 53,400.00 | 54,400.00 | 10,447.69 | 357,535 |
| 2024-10-16 | 56,300.00 | 56,500.00 | 54,800.00 | 54,900.00 | 10,543.72 | 521,260 |
| 2024-10-15 | 58,700.00 | 58,700.00 | 57,100.00 | 57,300.00 | 11,004.64 | 187,930 |
| 2024-10-14 | 56,700.00 | 58,500.00 | 56,400.00 | 57,800.00 | 11,100.67 | 237,095 |
| 2024-10-11 | 56,000.00 | 58,200.00 | 55,500.00 | 56,700.00 | 10,889.41 | 328,550 |
| 2024-10-10 | 58,900.00 | 59,000.00 | 55,300.00 | 55,300.00 | 10,620.54 | 432,835 |
| 2024-10-08 | 57,700.00 | 59,000.00 | 56,800.00 | 58,000.00 | 11,139.08 | 289,035 |
| 2024-10-07 | 58,100.00 | 59,200.00 | 57,200.00 | 58,700.00 | 11,273.52 | 343,455 |
| 2024-10-04 | 56,700.00 | 58,200.00 | 56,700.00 | 57,300.00 | 11,004.64 | 359,240 |
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.