Komelon Corporation (049430.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,630.00 | 8,630.00 | 8,500.00 | 8,550.00 | 8,550.00 | 1,054 |
| 02 May 2024 | 8,560.00 | 8,600.00 | 8,480.00 | 8,570.00 | 8,570.00 | 2,375 |
| 30 Apr 2024 | 8,640.00 | 8,650.00 | 8,460.00 | 8,560.00 | 8,560.00 | 5,317 |
| 29 Apr 2024 | 8,540.00 | 8,680.00 | 8,540.00 | 8,610.00 | 8,610.00 | 1,870 |
| 26 Apr 2024 | 8,650.00 | 8,680.00 | 8,550.00 | 8,610.00 | 8,610.00 | 4,987 |
| 25 Apr 2024 | 8,550.00 | 8,690.00 | 8,530.00 | 8,620.00 | 8,620.00 | 2,704 |
| 24 Apr 2024 | 8,480.00 | 8,590.00 | 8,460.00 | 8,580.00 | 8,580.00 | 3,613 |
| 23 Apr 2024 | 8,330.00 | 8,510.00 | 8,320.00 | 8,470.00 | 8,470.00 | 6,912 |
| 22 Apr 2024 | 8,320.00 | 8,460.00 | 8,270.00 | 8,280.00 | 8,280.00 | 15,429 |
| 19 Apr 2024 | 8,450.00 | 8,450.00 | 8,250.00 | 8,340.00 | 8,340.00 | 22,583 |
| 18 Apr 2024 | 8,460.00 | 8,460.00 | 8,340.00 | 8,450.00 | 8,450.00 | 24,830 |
| 17 Apr 2024 | 8,460.00 | 8,590.00 | 8,370.00 | 8,490.00 | 8,490.00 | 10,043 |
| 16 Apr 2024 | 8,380.00 | 8,540.00 | 8,360.00 | 8,460.00 | 8,460.00 | 54,915 |
| 15 Apr 2024 | 8,720.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,630.00 | 6,695 |
| 12 Apr 2024 | 8,560.00 | 8,710.00 | 8,540.00 | 8,710.00 | 8,710.00 | 18,104 |
| 11 Apr 2024 | 8,660.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,550.00 | 42,424 |
| 09 Apr 2024 | 8,730.00 | 8,820.00 | 8,680.00 | 8,760.00 | 8,760.00 | 16,889 |
| 08 Apr 2024 | 8,630.00 | 8,800.00 | 8,630.00 | 8,730.00 | 8,730.00 | 16,597 |
| 05 Apr 2024 | 8,710.00 | 8,830.00 | 8,630.00 | 8,750.00 | 8,750.00 | 44,934 |
| 04 Apr 2024 | 8,760.00 | 8,830.00 | 8,690.00 | 8,770.00 | 8,770.00 | 19,932 |
| 03 Apr 2024 | 8,830.00 | 8,830.00 | 8,690.00 | 8,800.00 | 8,800.00 | 32,386 |
| 02 Apr 2024 | 8,770.00 | 8,940.00 | 8,740.00 | 8,860.00 | 8,860.00 | 24,748 |
| 01 Apr 2024 | 8,760.00 | 8,850.00 | 8,710.00 | 8,780.00 | 8,780.00 | 9,340 |
| 29 Mar 2024 | 8,810.00 | 8,850.00 | 8,720.00 | 8,790.00 | 8,790.00 | 8,400 |
| 28 Mar 2024 | 8,890.00 | 8,940.00 | 8,740.00 | 8,800.00 | 8,800.00 | 20,496 |
| 27 Mar 2024 | 9,090.00 | 9,090.00 | 8,810.00 | 8,850.00 | 8,850.00 | 16,192 |
| 26 Mar 2024 | 9,030.00 | 9,090.00 | 8,900.00 | 9,010.00 | 9,010.00 | 16,334 |
| 25 Mar 2024 | 9,020.00 | 9,050.00 | 8,970.00 | 9,020.00 | 9,020.00 | 6,139 |
| 22 Mar 2024 | 8,920.00 | 9,050.00 | 8,920.00 | 9,020.00 | 9,020.00 | 5,148 |
| 21 Mar 2024 | 9,040.00 | 9,050.00 | 8,890.00 | 8,970.00 | 8,970.00 | 5,572 |
| 20 Mar 2024 | 8,970.00 | 9,000.00 | 8,860.00 | 9,000.00 | 9,000.00 | 12,345 |
| 19 Mar 2024 | 9,020.00 | 9,020.00 | 8,910.00 | 8,940.00 | 8,940.00 | 3,304 |
| 18 Mar 2024 | 9,010.00 | 9,010.00 | 8,850.00 | 9,010.00 | 9,010.00 | 6,455 |
| 15 Mar 2024 | 9,080.00 | 9,120.00 | 8,890.00 | 9,020.00 | 9,020.00 | 13,867 |
| 14 Mar 2024 | 9,040.00 | 9,100.00 | 8,910.00 | 9,060.00 | 9,060.00 | 8,885 |
| 13 Mar 2024 | 9,000.00 | 9,110.00 | 8,950.00 | 9,060.00 | 9,060.00 | 9,936 |
| 12 Mar 2024 | 9,210.00 | 9,210.00 | 9,040.00 | 9,080.00 | 9,080.00 | 2,288 |
| 11 Mar 2024 | 9,220.00 | 9,220.00 | 9,060.00 | 9,120.00 | 9,120.00 | 6,512 |
| 08 Mar 2024 | 8,940.00 | 9,200.00 | 8,940.00 | 9,200.00 | 9,200.00 | 5,360 |
| 07 Mar 2024 | 9,150.00 | 9,150.00 | 8,930.00 | 9,090.00 | 9,090.00 | 12,538 |
| 06 Mar 2024 | 9,310.00 | 9,310.00 | 8,990.00 | 9,130.00 | 9,130.00 | 25,414 |
| 05 Mar 2024 | 9,330.00 | 9,330.00 | 9,190.00 | 9,250.00 | 9,250.00 | 12,675 |
| 04 Mar 2024 | 9,200.00 | 9,350.00 | 9,040.00 | 9,350.00 | 9,350.00 | 28,328 |
| 29 Feb 2024 | 8,800.00 | 9,610.00 | 8,800.00 | 9,200.00 | 9,200.00 | 128,854 |
| 28 Feb 2024 | 9,010.00 | 9,010.00 | 8,850.00 | 8,860.00 | 8,860.00 | 42,426 |
| 27 Feb 2024 | 8,970.00 | 8,980.00 | 8,870.00 | 8,930.00 | 8,930.00 | 5,785 |
| 26 Feb 2024 | 8,950.00 | 9,000.00 | 8,930.00 | 8,980.00 | 8,980.00 | 4,196 |
| 23 Feb 2024 | 9,080.00 | 9,080.00 | 8,850.00 | 8,970.00 | 8,970.00 | 14,192 |
| 22 Feb 2024 | 9,030.00 | 9,090.00 | 8,980.00 | 9,060.00 | 9,060.00 | 2,682 |
| 21 Feb 2024 | 8,950.00 | 9,010.00 | 8,920.00 | 8,980.00 | 8,980.00 | 6,542 |
| 20 Feb 2024 | 8,970.00 | 9,050.00 | 8,890.00 | 8,950.00 | 8,950.00 | 4,970 |
| 19 Feb 2024 | 8,970.00 | 9,070.00 | 8,970.00 | 8,970.00 | 8,970.00 | 13,442 |
| 16 Feb 2024 | 8,970.00 | 8,970.00 | 8,840.00 | 8,950.00 | 8,950.00 | 7,318 |
| 15 Feb 2024 | 8,900.00 | 8,980.00 | 8,880.00 | 8,930.00 | 8,930.00 | 1,143 |
| 14 Feb 2024 | 8,940.00 | 8,940.00 | 8,820.00 | 8,940.00 | 8,940.00 | 13,495 |
| 13 Feb 2024 | 8,980.00 | 9,020.00 | 8,900.00 | 9,020.00 | 9,020.00 | 7,372 |
| 08 Feb 2024 | 8,810.00 | 8,960.00 | 8,740.00 | 8,940.00 | 8,940.00 | 11,700 |
| 07 Feb 2024 | 8,890.00 | 8,890.00 | 8,720.00 | 8,880.00 | 8,880.00 | 16,195 |
| 06 Feb 2024 | 8,900.00 | 8,910.00 | 8,800.00 | 8,810.00 | 8,810.00 | 2,670 |
| 05 Feb 2024 | 8,900.00 | 8,900.00 | 8,770.00 | 8,900.00 | 8,900.00 | 9,740 |
| 02 Feb 2024 | 8,800.00 | 8,860.00 | 8,750.00 | 8,840.00 | 8,840.00 | 6,471 |
| 01 Feb 2024 | 8,700.00 | 8,820.00 | 8,670.00 | 8,790.00 | 8,790.00 | 7,384 |
| 31 Jan 2024 | 8,700.00 | 8,700.00 | 8,640.00 | 8,680.00 | 8,680.00 | 2,152 |
| 30 Jan 2024 | 8,570.00 | 8,670.00 | 8,570.00 | 8,670.00 | 8,670.00 | 13,416 |
| 29 Jan 2024 | 8,660.00 | 8,730.00 | 8,610.00 | 8,610.00 | 8,610.00 | 12,686 |
| 26 Jan 2024 | 8,710.00 | 8,760.00 | 8,690.00 | 8,740.00 | 8,740.00 | 2,913 |
| 25 Jan 2024 | 8,840.00 | 8,840.00 | 8,670.00 | 8,710.00 | 8,710.00 | 6,182 |
| 24 Jan 2024 | 8,970.00 | 8,970.00 | 8,720.00 | 8,790.00 | 8,790.00 | 9,977 |
| 23 Jan 2024 | 8,940.00 | 8,980.00 | 8,820.00 | 8,930.00 | 8,930.00 | 6,316 |
| 22 Jan 2024 | 8,950.00 | 9,840.00 | 8,720.00 | 8,960.00 | 8,960.00 | 74,575 |
| 19 Jan 2024 | 8,800.00 | 8,970.00 | 8,780.00 | 8,870.00 | 8,870.00 | 6,465 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,750.00 | 8,910.00 | 8,550.00 | 8,660.00 | 8,660.00 | 18,082 |
| 16 Jan 2024 | 9,030.00 | 9,040.00 | 8,780.00 | 8,780.00 | 8,780.00 | 10,919 |
| 15 Jan 2024 | 9,060.00 | 9,060.00 | 8,950.00 | 9,000.00 | 9,000.00 | 6,701 |
| 12 Jan 2024 | 9,110.00 | 9,110.00 | 8,960.00 | 9,090.00 | 9,090.00 | 11,133 |
| 11 Jan 2024 | 9,090.00 | 9,140.00 | 9,000.00 | 9,080.00 | 9,080.00 | 8,103 |
| 10 Jan 2024 | 9,120.00 | 9,120.00 | 8,990.00 | 9,060.00 | 9,060.00 | 7,844 |
| 09 Jan 2024 | 9,060.00 | 9,110.00 | 8,930.00 | 9,020.00 | 9,020.00 | 11,718 |
| 08 Jan 2024 | 9,030.00 | 9,070.00 | 8,950.00 | 9,020.00 | 9,020.00 | 9,254 |
| 05 Jan 2024 | 9,100.00 | 9,100.00 | 8,970.00 | 9,050.00 | 9,050.00 | 5,590 |
| 04 Jan 2024 | 8,960.00 | 9,060.00 | 8,930.00 | 9,040.00 | 9,040.00 | 4,629 |
| 03 Jan 2024 | 9,140.00 | 9,150.00 | 8,960.00 | 8,960.00 | 8,960.00 | 7,816 |
| 02 Jan 2024 | 9,130.00 | 9,160.00 | 9,030.00 | 9,150.00 | 9,150.00 | 5,021 |
| 28 Dec 2023 | 9,090.00 | 9,130.00 | 8,970.00 | 9,130.00 | 9,130.00 | 6,334 |
| 27 Dec 2023 | 8,950.00 | 9,130.00 | 8,950.00 | 9,000.00 | 9,000.00 | 7,321 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 9,080.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,900.00 | 8,240 |
| 22 Dec 2023 | 9,240.00 | 9,240.00 | 9,100.00 | 9,100.00 | 8,851.37 | 10,120 |
| 21 Dec 2023 | 9,250.00 | 9,250.00 | 9,120.00 | 9,160.00 | 8,909.73 | 5,397 |
| 20 Dec 2023 | 9,290.00 | 9,290.00 | 9,130.00 | 9,200.00 | 8,948.63 | 9,838 |
| 19 Dec 2023 | 9,100.00 | 9,310.00 | 9,100.00 | 9,200.00 | 8,948.63 | 4,163 |
| 18 Dec 2023 | 9,260.00 | 9,270.00 | 9,110.00 | 9,190.00 | 8,938.91 | 5,988 |
| 15 Dec 2023 | 9,280.00 | 9,280.00 | 9,110.00 | 9,190.00 | 8,938.91 | 3,707 |
| 14 Dec 2023 | 9,260.00 | 9,260.00 | 9,070.00 | 9,200.00 | 8,948.63 | 16,350 |
| 13 Dec 2023 | 9,450.00 | 9,450.00 | 9,130.00 | 9,230.00 | 8,977.81 | 7,845 |
| 12 Dec 2023 | 9,490.00 | 9,490.00 | 9,300.00 | 9,400.00 | 9,143.17 | 10,418 |
| 11 Dec 2023 | 9,490.00 | 9,540.00 | 9,350.00 | 9,460.00 | 9,201.53 | 14,384 |
| 08 Dec 2023 | 9,440.00 | 9,650.00 | 9,370.00 | 9,470.00 | 9,211.26 | 24,563 |
| 07 Dec 2023 | 9,350.00 | 9,510.00 | 9,250.00 | 9,420.00 | 9,162.62 | 23,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.