KoMiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 56,500.00 | 58,000.00 | 55,900.00 | 56,300.00 | 10,812.59 | 404,105 |
| 2024-09-30 | 58,800.00 | 59,500.00 | 57,000.00 | 57,500.00 | 11,043.05 | 388,505 |
| 2024-09-27 | 59,500.00 | 60,800.00 | 58,400.00 | 58,500.00 | 11,235.11 | 544,180 |
| 2024-09-26 | 61,300.00 | 61,800.00 | 58,900.00 | 60,000.00 | 11,523.19 | 765,805 |
| 2024-09-25 | 58,900.00 | 59,700.00 | 58,300.00 | 58,300.00 | 11,196.70 | 412,560 |
| 2024-09-24 | 57,400.00 | 58,000.00 | 55,800.00 | 57,700.00 | 11,081.47 | 354,990 |
| 2024-09-23 | 55,200.00 | 57,500.00 | 55,100.00 | 56,900.00 | 10,927.82 | 221,200 |
| 2024-09-20 | 57,200.00 | 58,000.00 | 55,300.00 | 55,700.00 | 10,697.36 | 559,795 |
| 2024-09-19 | 57,000.00 | 57,300.00 | 54,200.00 | 55,900.00 | 10,735.77 | 474,830 |
| 2024-09-13 | 57,900.00 | 58,300.00 | 56,300.00 | 56,800.00 | 10,908.62 | 246,970 |
| 2024-09-12 | 57,000.00 | 58,700.00 | 56,700.00 | 57,900.00 | 11,119.88 | 406,360 |
| 2024-09-11 | 56,200.00 | 57,100.00 | 54,700.00 | 55,100.00 | 10,582.13 | 242,490 |
| 2024-09-10 | 57,400.00 | 58,200.00 | 55,600.00 | 56,200.00 | 10,793.39 | 273,910 |
| 2024-09-09 | 55,000.00 | 57,500.00 | 55,000.00 | 56,900.00 | 10,927.82 | 381,260 |
| 2024-09-06 | 56,000.00 | 56,800.00 | 54,700.00 | 56,500.00 | 10,851.00 | 501,755 |
| 2024-09-05 | 58,000.00 | 58,800.00 | 55,800.00 | 56,400.00 | 10,831.80 | 614,850 |
| 2024-09-04 | 59,000.00 | 60,300.00 | 56,300.00 | 57,700.00 | 11,081.47 | 985,255 |
| 2024-09-03 | 64,400.00 | 64,400.00 | 61,700.00 | 61,700.00 | 11,849.68 | 581,365 |
| 2024-09-02 | 67,700.00 | 67,700.00 | 64,400.00 | 64,400.00 | 12,368.22 | 322,390 |
| 2024-08-30 | 66,100.00 | 68,000.00 | 65,900.00 | 67,700.00 | 13,002.00 | 266,780 |
| 2024-08-29 | 65,100.00 | 66,200.00 | 64,700.00 | 65,400.00 | 12,560.27 | 268,000 |
| 2024-08-28 | 66,200.00 | 68,400.00 | 65,800.00 | 67,900.00 | 13,040.41 | 250,200 |
| 2024-08-27 | 66,000.00 | 67,500.00 | 64,900.00 | 66,800.00 | 12,829.15 | 380,730 |
| 2024-08-26 | 70,300.00 | 70,800.00 | 67,000.00 | 67,100.00 | 12,886.76 | 316,685 |
| 2024-08-23 | 69,300.00 | 71,000.00 | 68,500.00 | 69,500.00 | 13,347.69 | 220,015 |
| 2024-08-22 | 72,200.00 | 72,400.00 | 69,800.00 | 70,500.00 | 13,539.75 | 359,240 |
| 2024-08-21 | 71,600.00 | 73,200.00 | 71,200.00 | 72,100.00 | 13,847.03 | 199,410 |
| 2024-08-20 | 72,800.00 | 73,900.00 | 72,000.00 | 72,500.00 | 13,923.85 | 321,730 |
| 2024-08-19 | 73,400.00 | 73,800.00 | 71,100.00 | 71,600.00 | 13,751.00 | 462,020 |
| 2024-08-16 | 73,400.00 | 74,600.00 | 72,300.00 | 72,800.00 | 13,981.47 | 1,108,325 |
| 2024-08-14 | 70,000.00 | 76,800.00 | 68,500.00 | 70,500.00 | 13,539.75 | 2,854,390 |
| 2024-08-13 | 64,800.00 | 68,000.00 | 63,400.00 | 67,600.00 | 12,982.79 | 825,980 |
| 2024-08-12 | 62,800.00 | 65,100.00 | 62,800.00 | 63,800.00 | 12,252.99 | 686,930 |
| 2024-08-09 | 64,700.00 | 65,500.00 | 61,600.00 | 62,900.00 | 12,080.14 | 982,000 |
| 2024-08-08 | 60,900.00 | 63,000.00 | 59,300.00 | 62,500.00 | 12,003.32 | 930,605 |
| 2024-08-07 | 61,900.00 | 64,200.00 | 60,600.00 | 62,300.00 | 11,964.91 | 791,110 |
| 2024-08-06 | 65,000.00 | 65,400.00 | 61,800.00 | 62,400.00 | 11,984.11 | 915,675 |
| 2024-08-05 | 67,000.00 | 68,500.00 | 60,200.00 | 61,600.00 | 11,830.47 | 898,550 |
| 2024-08-02 | 71,800.00 | 72,100.00 | 67,600.00 | 68,900.00 | 13,232.46 | 739,725 |
| 2024-08-01 | 77,200.00 | 77,700.00 | 73,500.00 | 74,300.00 | 14,269.55 | 457,320 |
| 2024-07-31 | 72,000.00 | 75,800.00 | 70,900.00 | 75,000.00 | 14,403.98 | 474,005 |
| 2024-07-30 | 71,700.00 | 72,400.00 | 70,300.00 | 72,000.00 | 13,827.82 | 327,920 |
| 2024-07-29 | 72,200.00 | 73,900.00 | 71,000.00 | 73,200.00 | 14,058.29 | 353,415 |
| 2024-07-26 | 72,500.00 | 72,500.00 | 70,500.00 | 71,500.00 | 13,731.80 | 296,865 |
| 2024-07-25 | 71,200.00 | 72,600.00 | 70,800.00 | 71,900.00 | 13,808.62 | 649,450 |
| 2024-07-24 | 73,200.00 | 75,600.00 | 73,200.00 | 74,300.00 | 14,269.55 | 462,885 |
| 2024-07-23 | 78,800.00 | 79,900.00 | 74,100.00 | 74,900.00 | 14,384.78 | 603,600 |
| 2024-07-22 | 79,800.00 | 81,000.00 | 76,400.00 | 79,200.00 | 15,210.61 | 474,975 |
| 2024-07-19 | 82,800.00 | 85,000.00 | 80,400.00 | 81,000.00 | 15,556.30 | 1,243,675 |
| 2024-07-18 | 75,300.00 | 80,900.00 | 73,100.00 | 79,700.00 | 15,306.63 | 1,281,570 |
| 2024-07-17 | 83,800.00 | 83,800.00 | 75,700.00 | 76,700.00 | 14,730.47 | 852,125 |
| 2024-07-16 | 83,000.00 | 84,500.00 | 81,700.00 | 83,200.00 | 15,978.82 | 232,395 |
| 2024-07-15 | 81,100.00 | 84,800.00 | 80,300.00 | 83,800.00 | 16,094.05 | 301,815 |
| 2024-07-12 | 80,000.00 | 82,800.00 | 80,000.00 | 81,300.00 | 15,613.92 | 195,770 |
| 2024-07-11 | 82,400.00 | 83,800.00 | 81,600.00 | 82,300.00 | 15,805.97 | 252,955 |
| 2024-07-10 | 82,300.00 | 82,500.00 | 80,100.00 | 81,500.00 | 15,652.33 | 435,910 |
| 2024-07-09 | 84,000.00 | 84,500.00 | 83,100.00 | 83,200.00 | 15,978.82 | 218,500 |
| 2024-07-08 | 86,400.00 | 87,700.00 | 82,700.00 | 84,200.00 | 16,170.87 | 433,690 |
| 2024-07-05 | 84,200.00 | 86,300.00 | 83,000.00 | 85,000.00 | 16,324.52 | 622,125 |
| 2024-07-04 | 80,900.00 | 85,500.00 | 80,900.00 | 85,000.00 | 16,324.52 | 630,660 |
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.