Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 12,900
-100 (-0.77%)
Last updated: Dec 5, 2025, 11:07 AM KST
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,010.00 | 13,140.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.07% | 23,577 |
| Dec 3, 2025 | 13,350.00 | 13,400.00 | 12,380.00 | 13,140.00 | 13,140.00 | -1.57% | 31,743 |
| Dec 2, 2025 | 12,970.00 | 13,480.00 | 12,970.00 | 13,350.00 | 13,350.00 | 1.99% | 32,580 |
| Dec 1, 2025 | 12,760.00 | 13,180.00 | 12,560.00 | 13,090.00 | 13,090.00 | 2.59% | 46,008 |
| Nov 28, 2025 | 12,760.00 | 12,900.00 | 12,570.00 | 12,760.00 | 12,760.00 | 0.08% | 20,229 |
| Nov 27, 2025 | 12,840.00 | 12,900.00 | 12,630.00 | 12,750.00 | 12,750.00 | -0.70% | 24,358 |
| Nov 26, 2025 | 12,060.00 | 12,860.00 | 11,950.00 | 12,840.00 | 12,840.00 | 7.81% | 77,357 |
| Nov 25, 2025 | 12,440.00 | 12,500.00 | 11,900.00 | 11,910.00 | 11,910.00 | -4.26% | 75,188 |
| Nov 24, 2025 | 12,620.00 | 12,620.00 | 12,200.00 | 12,440.00 | 12,440.00 | -0.88% | 38,533 |
| Nov 21, 2025 | 12,180.00 | 12,560.00 | 11,990.00 | 12,550.00 | 12,550.00 | 1.70% | 50,791 |
| Nov 20, 2025 | 11,840.00 | 12,460.00 | 11,600.00 | 12,340.00 | 12,340.00 | 4.22% | 70,867 |
| Nov 19, 2025 | 11,410.00 | 11,970.00 | 11,220.00 | 11,840.00 | 11,840.00 | 3.77% | 47,545 |
| Nov 18, 2025 | 11,640.00 | 11,700.00 | 11,310.00 | 11,410.00 | 11,410.00 | -1.98% | 31,822 |
| Nov 17, 2025 | 11,500.00 | 11,660.00 | 11,360.00 | 11,640.00 | 11,640.00 | 1.66% | 31,345 |
| Nov 14, 2025 | 11,500.00 | 11,610.00 | 11,340.00 | 11,450.00 | 11,450.00 | -0.78% | 20,408 |
| Nov 13, 2025 | 11,410.00 | 11,600.00 | 11,210.00 | 11,540.00 | 11,540.00 | 1.14% | 20,059 |
| Nov 12, 2025 | 11,200.00 | 11,440.00 | 11,180.00 | 11,410.00 | 11,410.00 | 2.06% | 26,790 |
| Nov 11, 2025 | 11,140.00 | 11,290.00 | 11,030.00 | 11,180.00 | 11,180.00 | 0.09% | 21,849 |
| Nov 10, 2025 | 10,910.00 | 11,280.00 | 10,840.00 | 11,170.00 | 11,170.00 | 3.04% | 65,930 |
| Nov 7, 2025 | 10,700.00 | 10,840.00 | 10,560.00 | 10,840.00 | 10,840.00 | 1.03% | 46,005 |
| Nov 6, 2025 | 10,520.00 | 10,750.00 | 10,510.00 | 10,730.00 | 10,730.00 | 2.09% | 18,165 |
| Nov 5, 2025 | 10,520.00 | 10,550.00 | 10,180.00 | 10,510.00 | 10,510.00 | 0.19% | 45,563 |
| 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 |