Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 21,350
-750 (-3.39%)
At close: Apr 23, 2026
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21,400.00 | 21,400.00 | 20,650.00 | 20,900.00 | 20,900.00 | -2.11% | 12,800 |
| Apr 23, 2026 | 22,100.00 | 22,100.00 | 20,850.00 | 21,350.00 | 21,350.00 | -3.39% | 67,673 |
| Apr 22, 2026 | 22,000.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.84% | 44,836 |
| Apr 21, 2026 | 21,450.00 | 22,250.00 | 21,450.00 | 21,700.00 | 21,700.00 | 1.88% | 55,947 |
| Apr 20, 2026 | 20,750.00 | 21,450.00 | 20,750.00 | 21,300.00 | 21,300.00 | 3.15% | 59,707 |
| Apr 17, 2026 | 21,300.00 | 21,350.00 | 20,000.00 | 20,650.00 | 20,650.00 | -3.05% | 41,803 |
| Apr 16, 2026 | 21,600.00 | 21,850.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.62% | 11,083 |
| Apr 15, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,650.00 | 21,650.00 | -2.26% | 29,495 |
| Apr 14, 2026 | 21,800.00 | 22,350.00 | 21,450.00 | 22,150.00 | 22,150.00 | 3.75% | 25,823 |
| Apr 13, 2026 | 21,750.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.29% | 16,787 |
| Apr 10, 2026 | 21,650.00 | 22,450.00 | 21,550.00 | 21,850.00 | 21,850.00 | 1.16% | 65,872 |
| Apr 9, 2026 | 21,100.00 | 22,000.00 | 20,900.00 | 21,600.00 | 21,600.00 | 2.37% | 71,361 |
| Apr 8, 2026 | 21,250.00 | 21,550.00 | 20,400.00 | 21,100.00 | 21,100.00 | - | 54,657 |
| Apr 7, 2026 | 21,550.00 | 21,800.00 | 20,250.00 | 21,100.00 | 21,100.00 | -2.09% | 52,184 |
| Apr 6, 2026 | 21,700.00 | 22,450.00 | 21,350.00 | 21,550.00 | 21,550.00 | 0.23% | 61,628 |
| Apr 3, 2026 | 21,650.00 | 22,200.00 | 20,650.00 | 21,500.00 | 21,500.00 | 0.23% | 53,977 |
| Apr 2, 2026 | 23,300.00 | 23,300.00 | 20,550.00 | 21,450.00 | 21,450.00 | -7.34% | 66,228 |
| Apr 1, 2026 | 21,000.00 | 23,650.00 | 20,500.00 | 23,150.00 | 23,150.00 | 12.93% | 186,411 |
| Mar 31, 2026 | 20,950.00 | 21,350.00 | 19,710.00 | 20,500.00 | 20,500.00 | 2.50% | 114,527 |
| Mar 30, 2026 | 18,240.00 | 20,000.00 | 17,690.00 | 20,000.00 | 20,000.00 | 9.65% | 83,350 |
| Mar 27, 2026 | 18,020.00 | 18,450.00 | 18,000.00 | 18,240.00 | 18,240.00 | -0.49% | 36,104 |
| Mar 26, 2026 | 18,940.00 | 18,940.00 | 17,800.00 | 18,330.00 | 18,330.00 | 0.77% | 17,837 |
| Mar 25, 2026 | 18,000.00 | 18,560.00 | 17,660.00 | 18,190.00 | 18,190.00 | 1.90% | 40,214 |
| Mar 24, 2026 | 18,690.00 | 18,690.00 | 17,600.00 | 17,850.00 | 17,850.00 | 0.62% | 25,901 |
| Mar 23, 2026 | 18,800.00 | 18,800.00 | 17,620.00 | 17,740.00 | 17,740.00 | -4.67% | 24,383 |
| Mar 20, 2026 | 18,330.00 | 19,100.00 | 18,320.00 | 18,610.00 | 18,610.00 | 1.53% | 47,687 |
| Mar 19, 2026 | 18,600.00 | 18,940.00 | 18,010.00 | 18,330.00 | 18,330.00 | -2.19% | 33,170 |
| Mar 18, 2026 | 18,710.00 | 18,950.00 | 18,450.00 | 18,740.00 | 18,740.00 | 0.21% | 22,163 |
| Mar 17, 2026 | 19,400.00 | 19,410.00 | 18,650.00 | 18,700.00 | 18,700.00 | -3.01% | 25,186 |
| Mar 16, 2026 | 18,900.00 | 19,800.00 | 18,680.00 | 19,280.00 | 19,280.00 | 2.01% | 48,579 |
| Mar 13, 2026 | 18,590.00 | 19,460.00 | 18,430.00 | 18,900.00 | 18,900.00 | 0.80% | 90,842 |
| Mar 12, 2026 | 17,630.00 | 19,570.00 | 17,630.00 | 18,750.00 | 18,750.00 | 11.61% | 243,709 |
| Mar 11, 2026 | 16,900.00 | 17,260.00 | 16,450.00 | 16,800.00 | 16,800.00 | -0.36% | 35,733 |
| Mar 10, 2026 | 16,390.00 | 16,900.00 | 15,880.00 | 16,860.00 | 16,860.00 | 5.64% | 49,526 |
| Mar 9, 2026 | 15,360.00 | 16,070.00 | 14,600.00 | 15,960.00 | 15,960.00 | 3.91% | 73,502 |
| Mar 6, 2026 | 15,240.00 | 15,400.00 | 14,790.00 | 15,360.00 | 15,360.00 | 0.79% | 36,448 |
| Mar 5, 2026 | 15,450.00 | 15,450.00 | 14,600.00 | 15,240.00 | 15,240.00 | 6.95% | 33,725 |
| Mar 4, 2026 | 15,350.00 | 15,350.00 | 14,140.00 | 14,250.00 | 14,250.00 | -7.35% | 45,712 |
| Mar 3, 2026 | 15,410.00 | 15,870.00 | 15,140.00 | 15,380.00 | 15,380.00 | -2.10% | 31,573 |
| Feb 27, 2026 | 16,580.00 | 16,580.00 | 15,500.00 | 15,710.00 | 15,710.00 | -5.30% | 52,293 |
| Feb 26, 2026 | 16,740.00 | 16,900.00 | 16,040.00 | 16,590.00 | 16,590.00 | 0.36% | 47,528 |
| Feb 25, 2026 | 15,320.00 | 16,700.00 | 15,320.00 | 16,530.00 | 16,530.00 | 7.90% | 93,711 |
| Feb 24, 2026 | 16,350.00 | 16,830.00 | 15,320.00 | 15,320.00 | 15,320.00 | -7.10% | 74,714 |
| Feb 23, 2026 | 16,550.00 | 16,840.00 | 15,840.00 | 16,490.00 | 16,490.00 | 1.35% | 48,274 |
| Feb 20, 2026 | 15,290.00 | 16,290.00 | 15,290.00 | 16,270.00 | 16,270.00 | 6.20% | 70,318 |
| Feb 19, 2026 | 15,360.00 | 15,600.00 | 15,210.00 | 15,320.00 | 15,320.00 | -0.26% | 13,805 |
| Feb 13, 2026 | 15,620.00 | 15,750.00 | 15,220.00 | 15,360.00 | 15,360.00 | -1.54% | 7,498 |
| Feb 12, 2026 | 15,390.00 | 15,700.00 | 15,310.00 | 15,600.00 | 15,600.00 | 1.36% | 18,186 |
| Feb 11, 2026 | 15,010.00 | 15,440.00 | 14,780.00 | 15,390.00 | 15,390.00 | 2.53% | 13,885 |
| Feb 10, 2026 | 15,300.00 | 15,440.00 | 14,890.00 | 15,010.00 | 15,010.00 | -2.21% | 16,946 |