Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 10,200
-290 (-2.76%)
Last updated: Nov 5, 2025, 10:06 AM KST
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10,260.00 | 10,540.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.45% | 16,866 |
| Nov 3, 2025 | 10,590.00 | 10,590.00 | 10,230.00 | 10,340.00 | 10,340.00 | -1.71% | 37,168 |
| Oct 31, 2025 | 10,610.00 | 10,680.00 | 10,490.00 | 10,520.00 | 10,520.00 | -1.59% | 23,341 |
| Oct 30, 2025 | 10,790.00 | 10,830.00 | 10,650.00 | 10,690.00 | 10,690.00 | -0.28% | 23,656 |
| Oct 29, 2025 | 10,700.00 | 10,790.00 | 10,620.00 | 10,720.00 | 10,720.00 | 0.19% | 10,639 |
| Oct 28, 2025 | 10,850.00 | 10,850.00 | 10,560.00 | 10,700.00 | 10,700.00 | 0.56% | 22,256 |
| Oct 27, 2025 | 10,690.00 | 10,840.00 | 10,550.00 | 10,640.00 | 10,640.00 | -0.37% | 21,121 |
| Oct 24, 2025 | 10,840.00 | 10,840.00 | 10,590.00 | 10,680.00 | 10,680.00 | -0.84% | 17,090 |
| Oct 23, 2025 | 10,800.00 | 10,870.00 | 10,690.00 | 10,770.00 | 10,770.00 | -0.28% | 15,207 |
| Oct 22, 2025 | 10,890.00 | 10,890.00 | 10,660.00 | 10,800.00 | 10,800.00 | -0.09% | 14,881 |
| Oct 21, 2025 | 10,780.00 | 10,840.00 | 10,680.00 | 10,810.00 | 10,810.00 | 1.12% | 13,542 |
| Oct 20, 2025 | 10,600.00 | 10,790.00 | 10,510.00 | 10,690.00 | 10,690.00 | 0.85% | 13,337 |
| Oct 17, 2025 | 10,620.00 | 10,790.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.28% | 19,101 |
| Oct 16, 2025 | 10,750.00 | 10,790.00 | 10,510.00 | 10,630.00 | 10,630.00 | -1.02% | 14,317 |
| Oct 15, 2025 | 10,660.00 | 10,740.00 | 10,460.00 | 10,740.00 | 10,740.00 | 2.78% | 8,521 |
| Oct 14, 2025 | 10,470.00 | 10,680.00 | 10,380.00 | 10,450.00 | 10,450.00 | -0.95% | 18,928 |
| Oct 13, 2025 | 10,600.00 | 10,670.00 | 10,390.00 | 10,550.00 | 10,550.00 | -0.94% | 20,691 |
| Oct 10, 2025 | 10,890.00 | 10,930.00 | 10,250.00 | 10,650.00 | 10,650.00 | -2.20% | 25,834 |
| Oct 2, 2025 | 10,790.00 | 10,900.00 | 10,700.00 | 10,890.00 | 10,890.00 | 0.83% | 12,002 |
| Oct 1, 2025 | 10,820.00 | 10,990.00 | 10,770.00 | 10,800.00 | 10,800.00 | -0.92% | 8,937 |
| Sep 30, 2025 | 10,860.00 | 10,950.00 | 10,690.00 | 10,900.00 | 10,900.00 | 0.18% | 15,720 |
| Sep 29, 2025 | 10,830.00 | 10,920.00 | 10,700.00 | 10,880.00 | 10,880.00 | 0.65% | 8,306 |
| Sep 26, 2025 | 10,950.00 | 10,950.00 | 10,710.00 | 10,810.00 | 10,810.00 | -1.91% | 16,180 |
| Sep 25, 2025 | 10,960.00 | 11,040.00 | 10,880.00 | 11,020.00 | 11,020.00 | 0.55% | 10,560 |
| Sep 24, 2025 | 11,110.00 | 11,110.00 | 10,840.00 | 10,960.00 | 10,960.00 | -1.35% | 18,175 |
| Sep 23, 2025 | 11,160.00 | 11,160.00 | 10,870.00 | 11,110.00 | 11,110.00 | -0.45% | 20,774 |
| Sep 22, 2025 | 11,230.00 | 11,250.00 | 11,090.00 | 11,160.00 | 11,160.00 | -0.62% | 12,615 |
| Sep 19, 2025 | 11,380.00 | 11,430.00 | 11,200.00 | 11,230.00 | 11,230.00 | -1.32% | 7,783 |
| Sep 18, 2025 | 11,230.00 | 11,430.00 | 11,220.00 | 11,380.00 | 11,380.00 | 1.34% | 15,365 |
| Sep 17, 2025 | 11,370.00 | 11,370.00 | 11,210.00 | 11,230.00 | 11,230.00 | -1.40% | 6,100 |
| Sep 16, 2025 | 11,370.00 | 11,440.00 | 11,260.00 | 11,390.00 | 11,390.00 | 0.18% | 16,051 |
| Sep 15, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,370.00 | 11,370.00 | -0.61% | 17,802 |
| Sep 12, 2025 | 11,500.00 | 11,500.00 | 11,390.00 | 11,440.00 | 11,440.00 | -0.35% | 18,843 |
| Sep 11, 2025 | 11,300.00 | 11,720.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.86% | 46,346 |
| Sep 10, 2025 | 11,140.00 | 11,270.00 | 11,070.00 | 11,270.00 | 11,270.00 | 1.17% | 24,616 |
| Sep 9, 2025 | 10,960.00 | 11,200.00 | 10,960.00 | 11,140.00 | 11,140.00 | 1.00% | 18,011 |
| Sep 8, 2025 | 11,080.00 | 11,090.00 | 10,910.00 | 11,030.00 | 11,030.00 | -0.54% | 15,456 |
| Sep 5, 2025 | 11,200.00 | 11,200.00 | 10,980.00 | 11,090.00 | 11,090.00 | -0.27% | 16,214 |
| Sep 4, 2025 | 11,120.00 | 11,230.00 | 10,990.00 | 11,120.00 | 11,120.00 | -0.09% | 27,206 |
| Sep 3, 2025 | 11,150.00 | 11,160.00 | 10,980.00 | 11,130.00 | 11,130.00 | -0.18% | 8,752 |
| Sep 2, 2025 | 10,930.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 2.01% | 17,680 |
| Sep 1, 2025 | 10,900.00 | 11,110.00 | 10,740.00 | 10,930.00 | 10,930.00 | 1.49% | 29,218 |
| Aug 29, 2025 | 10,720.00 | 10,840.00 | 10,610.00 | 10,770.00 | 10,770.00 | -0.28% | 10,091 |
| Aug 28, 2025 | 10,880.00 | 10,900.00 | 10,740.00 | 10,800.00 | 10,800.00 | -1.10% | 9,627 |
| Aug 27, 2025 | 10,960.00 | 10,960.00 | 10,770.00 | 10,920.00 | 10,920.00 | -0.36% | 9,927 |
| Aug 26, 2025 | 10,870.00 | 11,060.00 | 10,790.00 | 10,960.00 | 10,960.00 | 0.83% | 11,828 |
| Aug 25, 2025 | 10,750.00 | 10,910.00 | 10,750.00 | 10,870.00 | 10,870.00 | 1.59% | 7,011 |
| Aug 22, 2025 | 10,650.00 | 10,930.00 | 10,460.00 | 10,700.00 | 10,700.00 | 0.09% | 16,555 |
| Aug 21, 2025 | 10,800.00 | 10,870.00 | 10,610.00 | 10,690.00 | 10,690.00 | -1.66% | 5,714 |
| Aug 20, 2025 | 10,610.00 | 10,930.00 | 10,400.00 | 10,870.00 | 10,870.00 | 0.56% | 35,126 |