Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 19,270
+120 (0.63%)
At close: May 15, 2026
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19,150.00 | 19,560.00 | 18,780.00 | 19,270.00 | - | 0.63% | 33,406 |
| May 14, 2026 | 18,650.00 | 19,180.00 | 18,650.00 | 19,150.00 | - | 0.52% | 14,013 |
| May 13, 2026 | 18,300.00 | 19,200.00 | 18,200.00 | 19,050.00 | - | 4.10% | 30,306 |
| May 12, 2026 | 18,640.00 | 18,890.00 | 17,920.00 | 18,300.00 | - | -1.82% | 46,418 |
| May 11, 2026 | 19,630.00 | 19,640.00 | 18,520.00 | 18,640.00 | - | -5.04% | 44,299 |
| May 8, 2026 | 20,450.00 | 20,450.00 | 19,520.00 | 19,630.00 | - | -2.34% | 16,169 |
| May 7, 2026 | 19,820.00 | 20,450.00 | 19,450.00 | 20,100.00 | - | 1.41% | 46,665 |
| May 6, 2026 | 19,850.00 | 20,000.00 | 19,510.00 | 19,820.00 | - | -0.05% | 36,830 |
| May 4, 2026 | 20,100.00 | 20,350.00 | 19,800.00 | 19,830.00 | - | -2.07% | 52,045 |
| Apr 30, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 20,250.00 | - | -0.74% | 17,829 |
| Apr 29, 2026 | 20,400.00 | 20,500.00 | 20,000.00 | 20,400.00 | - | -0.49% | 31,200 |
| Apr 28, 2026 | 20,300.00 | 20,500.00 | 19,800.00 | 20,500.00 | - | 1.23% | 12,029 |
| Apr 27, 2026 | 21,100.00 | 21,100.00 | 20,000.00 | 20,250.00 | - | -3.11% | 31,158 |
| Apr 24, 2026 | 21,400.00 | 21,400.00 | 20,650.00 | 20,900.00 | - | -2.11% | 12,800 |
| Apr 23, 2026 | 22,100.00 | 22,100.00 | 20,850.00 | 21,350.00 | - | -3.39% | 67,723 |
| Apr 22, 2026 | 22,000.00 | 22,100.00 | 21,600.00 | 22,100.00 | - | 1.84% | 45,181 |
| Apr 21, 2026 | 21,450.00 | 22,250.00 | 21,450.00 | 21,700.00 | - | 1.88% | 55,947 |
| Apr 20, 2026 | 20,750.00 | 21,450.00 | 20,750.00 | 21,300.00 | - | 3.15% | 59,707 |
| Apr 17, 2026 | 21,300.00 | 21,350.00 | 20,000.00 | 20,650.00 | - | -3.05% | 41,850 |
| Apr 16, 2026 | 21,600.00 | 21,850.00 | 21,000.00 | 21,300.00 | - | -1.62% | 11,091 |
| Apr 15, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,650.00 | - | -2.26% | 29,519 |
| Apr 14, 2026 | 21,800.00 | 22,350.00 | 21,450.00 | 22,150.00 | - | 3.75% | 25,974 |
| Apr 13, 2026 | 21,750.00 | 21,750.00 | 21,000.00 | 21,350.00 | - | -2.29% | 16,818 |
| Apr 10, 2026 | 21,650.00 | 22,450.00 | 21,550.00 | 21,850.00 | - | 1.16% | 65,872 |
| Apr 9, 2026 | 21,100.00 | 22,000.00 | 20,900.00 | 21,600.00 | - | 2.37% | 71,404 |
| Apr 8, 2026 | 21,250.00 | 21,550.00 | 20,400.00 | 21,100.00 | - | - | 54,657 |
| Apr 7, 2026 | 21,550.00 | 21,800.00 | 20,250.00 | 21,100.00 | - | -2.09% | 52,184 |
| Apr 6, 2026 | 21,700.00 | 22,450.00 | 21,350.00 | 21,550.00 | - | 0.23% | 61,628 |
| Apr 3, 2026 | 21,650.00 | 22,200.00 | 20,650.00 | 21,500.00 | - | 0.23% | 53,997 |
| Apr 2, 2026 | 23,300.00 | 23,300.00 | 20,550.00 | 21,450.00 | - | -7.34% | 66,239 |
| Apr 1, 2026 | 21,000.00 | 23,650.00 | 20,500.00 | 23,150.00 | - | 12.93% | 186,453 |
| Mar 31, 2026 | 20,950.00 | 21,350.00 | 19,710.00 | 20,500.00 | - | 2.50% | 114,560 |
| Mar 30, 2026 | 18,240.00 | 20,000.00 | 17,690.00 | 20,000.00 | - | 9.65% | 83,350 |
| Mar 27, 2026 | 18,020.00 | 18,450.00 | 18,000.00 | 18,240.00 | - | -0.49% | 36,105 |
| Mar 26, 2026 | 18,940.00 | 18,940.00 | 17,800.00 | 18,330.00 | - | 0.77% | 17,848 |
| Mar 25, 2026 | 18,000.00 | 18,560.00 | 17,660.00 | 18,190.00 | - | 1.90% | 40,214 |
| Mar 24, 2026 | 18,690.00 | 18,690.00 | 17,600.00 | 17,850.00 | - | 0.62% | 25,901 |
| Mar 23, 2026 | 18,800.00 | 18,800.00 | 17,620.00 | 17,740.00 | - | -4.67% | 24,395 |
| Mar 20, 2026 | 18,330.00 | 19,100.00 | 18,320.00 | 18,610.00 | - | 1.53% | 47,688 |
| Mar 19, 2026 | 18,600.00 | 18,940.00 | 18,010.00 | 18,330.00 | - | -2.19% | 33,178 |
| Mar 18, 2026 | 18,710.00 | 18,950.00 | 18,450.00 | 18,740.00 | - | 0.21% | 22,211 |
| Mar 17, 2026 | 19,400.00 | 19,410.00 | 18,650.00 | 18,700.00 | - | -3.01% | 25,222 |
| Mar 16, 2026 | 18,900.00 | 19,800.00 | 18,680.00 | 19,280.00 | - | 2.01% | 48,579 |
| Mar 13, 2026 | 18,590.00 | 19,460.00 | 18,430.00 | 18,900.00 | - | 0.80% | 91,435 |
| Mar 12, 2026 | 17,630.00 | 19,570.00 | 17,630.00 | 18,750.00 | - | 11.61% | 243,739 |
| Mar 11, 2026 | 16,900.00 | 17,260.00 | 16,450.00 | 16,800.00 | - | -0.36% | 36,055 |
| Mar 10, 2026 | 16,390.00 | 16,900.00 | 15,880.00 | 16,860.00 | - | 5.64% | 49,717 |
| Mar 9, 2026 | 15,360.00 | 16,070.00 | 14,600.00 | 15,960.00 | - | 3.91% | 73,557 |
| Mar 6, 2026 | 15,240.00 | 15,400.00 | 14,790.00 | 15,360.00 | - | 0.79% | 37,339 |
| Mar 5, 2026 | 15,450.00 | 15,450.00 | 14,600.00 | 15,240.00 | - | 6.95% | 33,728 |