Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 21,200
+550 (2.66%)
At close: Aug 7, 2026
Komelon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 20,950.00 | 21,750.00 | 20,750.00 | 21,200.00 | 21,200.00 | 2.66% | 42,839 |
| Aug 6, 2026 | 20,000.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | 3.25% | 74,764 |
| Aug 5, 2026 | 19,650.00 | 20,100.00 | 19,650.00 | 20,000.00 | 20,000.00 | 1.11% | 57,573 |
| Aug 4, 2026 | 19,740.00 | 19,950.00 | 19,610.00 | 19,780.00 | 19,780.00 | -0.25% | 32,137 |
| Aug 3, 2026 | 19,660.00 | 19,870.00 | 19,310.00 | 19,830.00 | 19,830.00 | 0.86% | 27,223 |
| Jul 31, 2026 | 19,070.00 | 19,800.00 | 18,810.00 | 19,660.00 | 19,660.00 | 2.45% | 70,385 |
| Jul 30, 2026 | 19,130.00 | 19,500.00 | 18,500.00 | 19,190.00 | 19,190.00 | 0.31% | 34,292 |
| Jul 29, 2026 | 19,130.00 | 19,580.00 | 18,710.00 | 19,130.00 | 19,130.00 | 0.16% | 37,336 |
| Jul 28, 2026 | 18,690.00 | 19,280.00 | 18,690.00 | 19,100.00 | 19,100.00 | -0.21% | 21,820 |
| Jul 27, 2026 | 18,920.00 | 19,150.00 | 18,840.00 | 19,140.00 | 19,140.00 | 0.37% | 20,958 |
| Jul 24, 2026 | 19,190.00 | 19,770.00 | 18,820.00 | 19,070.00 | 19,070.00 | -2.15% | 28,472 |
| Jul 23, 2026 | 18,570.00 | 19,640.00 | 18,570.00 | 19,490.00 | 19,490.00 | 5.52% | 28,744 |
| Jul 22, 2026 | 18,740.00 | 19,170.00 | 18,470.00 | 18,470.00 | 18,470.00 | -1.44% | 21,078 |
| Jul 21, 2026 | 18,240.00 | 18,810.00 | 18,000.00 | 18,740.00 | 18,740.00 | 2.57% | 7,695 |
| Jul 20, 2026 | 18,100.00 | 18,820.00 | 18,000.00 | 18,270.00 | 18,270.00 | -4.04% | 9,163 |
| Jul 16, 2026 | 19,290.00 | 19,420.00 | 19,000.00 | 19,040.00 | 19,040.00 | -1.24% | 8,577 |
| Jul 15, 2026 | 19,140.00 | 20,050.00 | 19,130.00 | 19,280.00 | 19,280.00 | 0.52% | 20,529 |
| Jul 14, 2026 | 19,420.00 | 19,420.00 | 18,820.00 | 19,180.00 | 19,180.00 | -1.79% | 8,117 |
| Jul 13, 2026 | 19,820.00 | 19,990.00 | 19,300.00 | 19,530.00 | 19,530.00 | -1.36% | 25,916 |
| Jul 10, 2026 | 19,500.00 | 19,960.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1.49% | 28,029 |
| Jul 9, 2026 | 19,600.00 | 19,790.00 | 19,460.00 | 19,510.00 | 19,510.00 | -0.31% | 33,113 |
| Jul 8, 2026 | 19,750.00 | 19,910.00 | 19,000.00 | 19,570.00 | 19,570.00 | -1.41% | 30,050 |
| Jul 7, 2026 | 19,990.00 | 19,990.00 | 19,500.00 | 19,850.00 | 19,850.00 | -0.70% | 27,984 |
| Jul 6, 2026 | 20,100.00 | 20,400.00 | 19,880.00 | 19,990.00 | 19,990.00 | -0.55% | 25,415 |
| Jul 3, 2026 | 19,720.00 | 20,150.00 | 19,590.00 | 20,100.00 | 20,100.00 | 1.41% | 45,065 |
| Jul 2, 2026 | 19,910.00 | 20,050.00 | 19,660.00 | 19,820.00 | 19,820.00 | -0.45% | 32,719 |
| Jul 1, 2026 | 19,870.00 | 20,300.00 | 19,100.00 | 19,910.00 | 19,910.00 | 0.25% | 51,644 |
| Jun 30, 2026 | 19,750.00 | 20,150.00 | 19,720.00 | 19,860.00 | 19,860.00 | 0.51% | 31,721 |
| Jun 29, 2026 | 19,280.00 | 19,850.00 | 19,150.00 | 19,760.00 | 19,760.00 | 2.60% | 56,589 |
| Jun 26, 2026 | 19,730.00 | 19,730.00 | 19,090.00 | 19,260.00 | 19,260.00 | -0.10% | 33,176 |
| Jun 25, 2026 | 19,530.00 | 19,830.00 | 19,280.00 | 19,280.00 | 19,280.00 | -0.05% | 27,089 |
| Jun 24, 2026 | 19,300.00 | 19,850.00 | 19,120.00 | 19,290.00 | 19,290.00 | -0.05% | 41,357 |
| Jun 23, 2026 | 20,250.00 | 20,250.00 | 18,720.00 | 19,300.00 | 19,300.00 | -5.39% | 29,469 |
| Jun 22, 2026 | 19,320.00 | 20,600.00 | 19,300.00 | 20,400.00 | 20,400.00 | 5.59% | 75,786 |
| Jun 19, 2026 | 19,680.00 | 19,680.00 | 18,910.00 | 19,320.00 | 19,320.00 | - | 18,462 |
| Jun 18, 2026 | 19,320.00 | 19,610.00 | 18,910.00 | 19,320.00 | 19,320.00 | 0.52% | 28,570 |
| Jun 17, 2026 | 19,350.00 | 19,350.00 | 19,000.00 | 19,220.00 | 19,220.00 | -0.67% | 10,331 |
| Jun 16, 2026 | 19,800.00 | 19,940.00 | 18,810.00 | 19,350.00 | 19,350.00 | -1.43% | 15,510 |
| Jun 15, 2026 | 18,300.00 | 20,750.00 | 17,990.00 | 19,630.00 | 19,630.00 | 7.86% | 59,219 |
| Jun 12, 2026 | 18,020.00 | 18,860.00 | 18,020.00 | 18,200.00 | 18,200.00 | 1.11% | 37,507 |
| Jun 11, 2026 | 17,510.00 | 18,000.00 | 17,490.00 | 18,000.00 | 18,000.00 | - | 8,321 |
| Jun 10, 2026 | 18,240.00 | 18,440.00 | 17,700.00 | 18,000.00 | 18,000.00 | -1.26% | 7,825 |
| Jun 9, 2026 | 17,600.00 | 18,400.00 | 17,510.00 | 18,230.00 | 18,230.00 | 2.65% | 5,673 |
| Jun 8, 2026 | 17,800.00 | 18,000.00 | 17,520.00 | 17,760.00 | 17,760.00 | -1.22% | 21,473 |
| Jun 5, 2026 | 18,230.00 | 18,230.00 | 17,200.00 | 17,980.00 | 17,980.00 | -2.18% | 18,732 |
| Jun 4, 2026 | 18,080.00 | 18,760.00 | 18,080.00 | 18,380.00 | 18,380.00 | 1.21% | 37,898 |
| Jun 2, 2026 | 18,110.00 | 18,330.00 | 17,780.00 | 18,160.00 | 18,160.00 | 0.33% | 56,535 |
| Jun 1, 2026 | 18,000.00 | 18,650.00 | 17,770.00 | 18,100.00 | 18,100.00 | 0.56% | 36,396 |
| May 29, 2026 | 18,690.00 | 18,690.00 | 17,600.00 | 18,000.00 | 18,000.00 | -3.95% | 21,523 |
| May 28, 2026 | 18,910.00 | 19,240.00 | 18,090.00 | 18,740.00 | 18,740.00 | -0.85% | 29,208 |