Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 14,420
+120 (0.84%)
At close: Jan 28, 2026
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14,260.00 | 15,300.00 | 14,080.00 | 14,870.00 | 14,870.00 | 4.06% | 48,156 |
| Jan 29, 2026 | 14,420.00 | 14,450.00 | 14,010.00 | 14,290.00 | 14,290.00 | -0.90% | 13,571 |
| Jan 28, 2026 | 14,300.00 | 14,820.00 | 14,130.00 | 14,420.00 | 14,420.00 | 0.84% | 31,267 |
| Jan 27, 2026 | 13,770.00 | 14,430.00 | 13,660.00 | 14,300.00 | 14,300.00 | 3.85% | 53,006 |
| Jan 26, 2026 | 13,700.00 | 13,950.00 | 13,450.00 | 13,770.00 | 13,770.00 | 0.66% | 31,001 |
| Jan 23, 2026 | 13,190.00 | 13,690.00 | 13,170.00 | 13,680.00 | 13,680.00 | 3.64% | 37,616 |
| Jan 22, 2026 | 13,220.00 | 13,360.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.23% | 17,449 |
| Jan 21, 2026 | 13,160.00 | 13,250.00 | 12,730.00 | 13,230.00 | 13,230.00 | 0.53% | 14,559 |
| Jan 20, 2026 | 13,300.00 | 13,400.00 | 12,970.00 | 13,160.00 | 13,160.00 | -1.35% | 18,324 |
| Jan 19, 2026 | 13,230.00 | 13,600.00 | 13,000.00 | 13,340.00 | 13,340.00 | 0.83% | 19,302 |
| Jan 16, 2026 | 13,500.00 | 13,680.00 | 13,100.00 | 13,230.00 | 13,230.00 | -2.00% | 26,455 |
| Jan 15, 2026 | 13,340.00 | 13,500.00 | 13,080.00 | 13,500.00 | 13,500.00 | 2.27% | 32,384 |
| Jan 14, 2026 | 12,950.00 | 13,370.00 | 12,870.00 | 13,200.00 | 13,200.00 | 2.09% | 23,997 |
| Jan 13, 2026 | 12,770.00 | 13,100.00 | 12,690.00 | 12,930.00 | 12,930.00 | 1.57% | 20,541 |
| Jan 12, 2026 | 12,670.00 | 12,780.00 | 12,550.00 | 12,730.00 | 12,730.00 | 0.08% | 15,432 |
| Jan 9, 2026 | 12,380.00 | 12,870.00 | 12,380.00 | 12,720.00 | 12,720.00 | 2.83% | 22,724 |
| Jan 8, 2026 | 12,620.00 | 12,760.00 | 12,240.00 | 12,370.00 | 12,370.00 | -1.90% | 49,148 |
| Jan 7, 2026 | 13,010.00 | 13,170.00 | 12,360.00 | 12,610.00 | 12,610.00 | -3.81% | 50,064 |
| Jan 6, 2026 | 12,860.00 | 13,270.00 | 12,730.00 | 13,110.00 | 13,110.00 | 1.47% | 43,498 |
| Jan 5, 2026 | 13,000.00 | 13,050.00 | 12,610.00 | 12,920.00 | 12,920.00 | -0.62% | 62,909 |
| Jan 2, 2026 | 13,940.00 | 14,080.00 | 12,600.00 | 13,000.00 | 13,000.00 | -6.74% | 104,441 |
| Dec 30, 2025 | 14,400.00 | 14,570.00 | 13,700.00 | 13,940.00 | 13,940.00 | -3.19% | 63,294 |
| Dec 29, 2025 | 15,100.00 | 15,190.00 | 14,350.00 | 14,400.00 | 14,400.00 | -4.64% | 47,732 |
| Dec 26, 2025 | 15,330.00 | 15,490.00 | 14,890.00 | 15,100.00 | 14,800.00 | -0.66% | 39,290 |
| Dec 24, 2025 | 14,560.00 | 15,250.00 | 14,540.00 | 15,200.00 | 14,898.01 | 3.90% | 62,239 |
| Dec 23, 2025 | 14,620.00 | 14,830.00 | 14,350.00 | 14,630.00 | 14,339.34 | 0.14% | 27,485 |
| Dec 22, 2025 | 14,730.00 | 14,870.00 | 14,340.00 | 14,610.00 | 14,319.74 | -0.81% | 27,979 |
| Dec 19, 2025 | 14,380.00 | 14,900.00 | 14,270.00 | 14,730.00 | 14,437.35 | 1.87% | 48,422 |
| Dec 18, 2025 | 14,300.00 | 14,530.00 | 13,680.00 | 14,460.00 | 14,172.72 | 0.77% | 28,579 |
| Dec 17, 2025 | 14,320.00 | 14,400.00 | 13,920.00 | 14,350.00 | 14,064.90 | 2.94% | 66,659 |
| Dec 16, 2025 | 13,770.00 | 14,200.00 | 13,500.00 | 13,940.00 | 13,663.05 | 2.88% | 72,726 |
| Dec 15, 2025 | 13,810.00 | 13,810.00 | 13,200.00 | 13,550.00 | 13,280.79 | -0.37% | 19,471 |
| Dec 12, 2025 | 13,680.00 | 13,780.00 | 13,450.00 | 13,600.00 | 13,329.80 | -0.58% | 23,483 |
| Dec 11, 2025 | 13,360.00 | 13,720.00 | 13,360.00 | 13,680.00 | 13,408.21 | 2.40% | 46,095 |
| Dec 10, 2025 | 13,330.00 | 13,500.00 | 13,060.00 | 13,360.00 | 13,094.57 | 0.23% | 19,685 |
| Dec 9, 2025 | 13,130.00 | 13,400.00 | 12,800.00 | 13,330.00 | 13,065.17 | 1.52% | 19,331 |
| Dec 8, 2025 | 13,210.00 | 13,370.00 | 12,930.00 | 13,130.00 | 12,869.14 | -0.15% | 21,120 |
| Dec 5, 2025 | 13,000.00 | 13,150.00 | 12,760.00 | 13,150.00 | 12,888.74 | 1.15% | 19,327 |
| Dec 4, 2025 | 13,010.00 | 13,140.00 | 12,900.00 | 13,000.00 | 12,741.72 | -1.07% | 23,578 |
| Dec 3, 2025 | 13,350.00 | 13,400.00 | 12,380.00 | 13,140.00 | 12,878.94 | -1.57% | 31,744 |
| Dec 2, 2025 | 12,970.00 | 13,480.00 | 12,970.00 | 13,350.00 | 13,084.77 | 1.99% | 32,582 |
| Dec 1, 2025 | 12,760.00 | 13,180.00 | 12,560.00 | 13,090.00 | 12,829.93 | 2.59% | 46,250 |
| Nov 28, 2025 | 12,760.00 | 12,900.00 | 12,570.00 | 12,760.00 | 12,506.49 | 0.08% | 20,229 |
| Nov 27, 2025 | 12,840.00 | 12,900.00 | 12,630.00 | 12,750.00 | 12,496.69 | -0.70% | 24,428 |
| Nov 26, 2025 | 12,060.00 | 12,860.00 | 11,950.00 | 12,840.00 | 12,584.90 | 7.81% | 78,393 |
| Nov 25, 2025 | 12,440.00 | 12,500.00 | 11,900.00 | 11,910.00 | 11,673.38 | -4.26% | 75,442 |
| Nov 24, 2025 | 12,620.00 | 12,620.00 | 12,200.00 | 12,440.00 | 12,192.85 | -0.88% | 38,533 |
| Nov 21, 2025 | 12,180.00 | 12,560.00 | 11,990.00 | 12,550.00 | 12,300.66 | 1.70% | 50,791 |
| Nov 20, 2025 | 11,840.00 | 12,460.00 | 11,600.00 | 12,340.00 | 12,094.83 | 4.22% | 70,867 |
| Nov 19, 2025 | 11,410.00 | 11,970.00 | 11,220.00 | 11,840.00 | 11,604.77 | 3.77% | 47,545 |