Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 11,470
+650 (6.01%)
At close: Aug 4, 2025, 3:30 PM KST
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,770.00 | 12,000.00 | 11,760.00 | 11,800.00 | - | -0.51% | 18,103 |
| Aug 6, 2025 | 11,790.00 | 11,980.00 | 11,670.00 | 11,860.00 | - | 0.59% | 23,931 |
| Aug 5, 2025 | 11,550.00 | 11,900.00 | 11,450.00 | 11,790.00 | - | 2.79% | 50,693 |
| Aug 4, 2025 | 10,850.00 | 11,470.00 | 10,850.00 | 11,470.00 | - | 6.01% | 39,984 |
| Aug 1, 2025 | 11,170.00 | 11,200.00 | 10,800.00 | 10,820.00 | - | -3.48% | 35,781 |
| Jul 31, 2025 | 11,240.00 | 11,350.00 | 11,110.00 | 11,210.00 | - | -0.44% | 18,870 |
| Jul 30, 2025 | 11,150.00 | 11,300.00 | 11,150.00 | 11,260.00 | - | -0.09% | 21,894 |
| Jul 29, 2025 | 11,260.00 | 11,370.00 | 11,110.00 | 11,270.00 | - | 0.09% | 16,373 |
| Jul 28, 2025 | 11,650.00 | 11,870.00 | 11,180.00 | 11,260.00 | - | -4.09% | 48,011 |
| Jul 25, 2025 | 11,600.00 | 12,000.00 | 11,530.00 | 11,740.00 | - | 1.12% | 33,845 |
| Jul 24, 2025 | 11,740.00 | 11,850.00 | 11,500.00 | 11,610.00 | - | -1.28% | 43,689 |
| Jul 23, 2025 | 11,770.00 | 11,870.00 | 11,620.00 | 11,760.00 | - | -0.08% | 22,833 |
| Jul 22, 2025 | 11,860.00 | 11,860.00 | 11,510.00 | 11,770.00 | - | -0.84% | 49,331 |
| Jul 21, 2025 | 11,770.00 | 11,930.00 | 11,600.00 | 11,870.00 | - | 0.85% | 39,375 |
| Jul 18, 2025 | 12,070.00 | 12,070.00 | 11,620.00 | 11,770.00 | - | -2.24% | 42,361 |
| Jul 17, 2025 | 12,060.00 | 12,110.00 | 11,200.00 | 12,040.00 | - | -0.17% | 38,812 |
| Jul 16, 2025 | 12,140.00 | 12,140.00 | 11,840.00 | 12,060.00 | - | -0.82% | 53,987 |
| Jul 15, 2025 | 12,240.00 | 12,260.00 | 12,040.00 | 12,160.00 | - | -0.65% | 34,503 |
| Jul 14, 2025 | 12,050.00 | 12,380.00 | 11,730.00 | 12,240.00 | - | 1.58% | 73,229 |
| Jul 11, 2025 | 11,780.00 | 12,390.00 | 11,740.00 | 12,050.00 | - | 2.21% | 96,767 |
| Jul 10, 2025 | 11,230.00 | 11,840.00 | 11,230.00 | 11,790.00 | - | 4.99% | 112,333 |
| Jul 9, 2025 | 10,750.00 | 11,300.00 | 10,640.00 | 11,230.00 | - | 4.47% | 74,950 |
| Jul 8, 2025 | 10,600.00 | 10,750.00 | 10,520.00 | 10,750.00 | - | 1.42% | 34,202 |
| Jul 7, 2025 | 10,460.00 | 10,650.00 | 10,420.00 | 10,600.00 | - | 0.47% | 14,332 |
| Jul 4, 2025 | 10,590.00 | 10,800.00 | 10,500.00 | 10,550.00 | - | 0.76% | 49,258 |
| Jul 3, 2025 | 10,340.00 | 10,550.00 | 10,320.00 | 10,470.00 | - | 1.45% | 27,037 |
| Jul 2, 2025 | 10,380.00 | 10,380.00 | 10,110.00 | 10,320.00 | - | -0.29% | 22,506 |
| Jul 1, 2025 | 10,150.00 | 10,360.00 | 10,110.00 | 10,350.00 | - | 2.68% | 34,018 |
| Jun 30, 2025 | 10,120.00 | 10,190.00 | 10,000.00 | 10,080.00 | - | 0.10% | 11,966 |
| Jun 27, 2025 | 10,200.00 | 10,290.00 | 10,040.00 | 10,070.00 | - | -1.37% | 48,737 |
| Jun 26, 2025 | 10,290.00 | 10,360.00 | 10,070.00 | 10,210.00 | - | -0.97% | 74,173 |
| Jun 25, 2025 | 10,300.00 | 10,500.00 | 10,250.00 | 10,310.00 | - | -0.19% | 29,347 |
| Jun 24, 2025 | 10,220.00 | 10,470.00 | 10,220.00 | 10,330.00 | - | 1.47% | 51,019 |
| Jun 23, 2025 | 10,400.00 | 10,400.00 | 10,160.00 | 10,180.00 | - | -2.58% | 28,317 |
| Jun 20, 2025 | 10,420.00 | 10,550.00 | 10,390.00 | 10,450.00 | - | -0.57% | 28,086 |
| Jun 19, 2025 | 10,300.00 | 10,510.00 | 10,240.00 | 10,510.00 | - | 2.04% | 47,743 |
| Jun 18, 2025 | 10,340.00 | 10,380.00 | 10,210.00 | 10,300.00 | - | -0.39% | 34,033 |
| Jun 17, 2025 | 10,280.00 | 10,560.00 | 10,180.00 | 10,340.00 | - | 0.68% | 45,221 |
| Jun 16, 2025 | 10,280.00 | 10,310.00 | 10,000.00 | 10,270.00 | - | -0.10% | 36,457 |
| Jun 13, 2025 | 10,450.00 | 10,480.00 | 10,160.00 | 10,280.00 | - | -1.25% | 62,563 |
| Jun 12, 2025 | 10,380.00 | 10,540.00 | 10,360.00 | 10,410.00 | - | 0.39% | 50,217 |
| Jun 11, 2025 | 10,380.00 | 10,430.00 | 10,210.00 | 10,370.00 | - | 0.68% | 73,133 |
| Jun 10, 2025 | 10,230.00 | 10,340.00 | 10,180.00 | 10,300.00 | - | 0.88% | 38,365 |
| Jun 9, 2025 | 10,150.00 | 10,400.00 | 10,130.00 | 10,210.00 | - | 0.69% | 64,777 |
| Jun 5, 2025 | 10,100.00 | 10,220.00 | 10,060.00 | 10,140.00 | - | 0.60% | 23,785 |
| Jun 4, 2025 | 9,970.00 | 10,160.00 | 9,910.00 | 10,080.00 | - | 1.10% | 28,091 |
| Jun 2, 2025 | 9,980.00 | 9,990.00 | 9,830.00 | 9,970.00 | - | 0.50% | 22,062 |
| May 30, 2025 | 9,930.00 | 9,980.00 | 9,780.00 | 9,920.00 | - | 0.20% | 28,484 |
| May 29, 2025 | 9,840.00 | 9,910.00 | 9,690.00 | 9,900.00 | - | 1.75% | 40,556 |
| May 28, 2025 | 9,730.00 | 9,770.00 | 9,640.00 | 9,730.00 | - | 0.52% | 16,714 |