Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 17,980
-400 (-2.18%)
At close: Jun 5, 2026
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 18,100.00 | 18,950.00 | 18,100.00 | 18,900.00 | 18,900.00 | 2.49% | 17,531 |
| May 26, 2026 | 19,020.00 | 19,510.00 | 18,390.00 | 18,440.00 | 18,440.00 | -3.81% | 22,572 |
| May 22, 2026 | 18,990.00 | 19,200.00 | 18,990.00 | 19,170.00 | 19,170.00 | 0.89% | 12,213 |
| May 21, 2026 | 18,460.00 | 19,350.00 | 18,460.00 | 19,000.00 | 19,000.00 | 2.93% | 24,675 |
| May 20, 2026 | 18,540.00 | 18,890.00 | 18,350.00 | 18,460.00 | 18,460.00 | -0.38% | 42,651 |
| May 19, 2026 | 18,510.00 | 18,970.00 | 18,140.00 | 18,530.00 | 18,530.00 | 0.16% | 35,202 |
| May 18, 2026 | 19,270.00 | 19,270.00 | 18,350.00 | 18,500.00 | 18,500.00 | -4.00% | 25,142 |
| May 15, 2026 | 19,150.00 | 19,560.00 | 18,780.00 | 19,270.00 | 19,270.00 | 0.63% | 33,291 |
| May 14, 2026 | 18,650.00 | 19,180.00 | 18,650.00 | 19,150.00 | 19,150.00 | 0.52% | 14,013 |
| May 13, 2026 | 18,300.00 | 19,200.00 | 18,200.00 | 19,050.00 | 19,050.00 | 4.10% | 30,306 |
| May 12, 2026 | 18,640.00 | 18,890.00 | 17,920.00 | 18,300.00 | 18,300.00 | -1.82% | 46,418 |
| May 11, 2026 | 19,630.00 | 19,640.00 | 18,520.00 | 18,640.00 | 18,640.00 | -5.04% | 44,299 |
| May 8, 2026 | 20,450.00 | 20,450.00 | 19,520.00 | 19,630.00 | 19,630.00 | -2.34% | 16,169 |
| May 7, 2026 | 19,820.00 | 20,450.00 | 19,450.00 | 20,100.00 | 20,100.00 | 1.41% | 46,665 |
| May 6, 2026 | 19,850.00 | 20,000.00 | 19,510.00 | 19,820.00 | 19,820.00 | -0.05% | 36,830 |
| May 4, 2026 | 20,100.00 | 20,350.00 | 19,800.00 | 19,830.00 | 19,830.00 | -2.07% | 52,045 |
| Apr 30, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 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 | 20,400.00 | -0.49% | 31,200 |
| Apr 28, 2026 | 20,300.00 | 20,500.00 | 19,800.00 | 20,500.00 | 20,500.00 | 1.23% | 12,029 |
| Apr 27, 2026 | 21,100.00 | 21,100.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.11% | 31,158 |
| 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% | 67,723 |
| Apr 22, 2026 | 22,000.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.84% | 45,181 |
| 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% | 41,850 |
| Apr 16, 2026 | 21,600.00 | 21,850.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.62% | 11,091 |
| Apr 15, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,650.00 | 21,650.00 | -2.26% | 29,519 |
| Apr 14, 2026 | 21,800.00 | 22,350.00 | 21,450.00 | 22,150.00 | 22,150.00 | 3.75% | 25,974 |
| Apr 13, 2026 | 21,750.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.29% | 16,818 |
| 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% | 71,404 |
| 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% | 53,997 |
| Apr 2, 2026 | 23,300.00 | 23,300.00 | 20,550.00 | 21,450.00 | 21,450.00 | -7.34% | 66,239 |
| Apr 1, 2026 | 21,000.00 | 23,650.00 | 20,500.00 | 23,150.00 | 23,150.00 | 12.93% | 186,453 |
| Mar 31, 2026 | 20,950.00 | 21,350.00 | 19,710.00 | 20,500.00 | 20,500.00 | 2.50% | 114,560 |
| 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% | 36,105 |
| Mar 26, 2026 | 18,940.00 | 18,940.00 | 17,800.00 | 18,330.00 | 18,330.00 | 0.77% | 17,848 |
| 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 |