Komelon Corporation (KOSDAQ:049430)
South Korea · Delayed Price · Currency is KRW 22,550
-400 (-1.74%)
At close: Sep 18, 2026
Komelon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23,350.00 | 23,450.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.74% | 36,349 |
| Sep 17, 2026 | 22,500.00 | 23,400.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.88% | 37,906 |
| Sep 16, 2026 | 22,950.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1.56% | 41,573 |
| Sep 15, 2026 | 22,300.00 | 23,100.00 | 21,900.00 | 22,400.00 | 22,400.00 | 1.82% | 43,369 |
| Sep 14, 2026 | 22,900.00 | 22,900.00 | 21,700.00 | 22,000.00 | 22,000.00 | -3.08% | 20,927 |
| Sep 11, 2026 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | -2.78% | 14,111 |
| Sep 10, 2026 | 22,650.00 | 23,450.00 | 22,100.00 | 23,350.00 | 23,350.00 | 3.09% | 38,896 |
| Sep 9, 2026 | 22,050.00 | 23,000.00 | 21,950.00 | 22,650.00 | 22,650.00 | 3.90% | 73,793 |
| Sep 8, 2026 | 21,600.00 | 22,300.00 | 21,250.00 | 21,800.00 | 21,800.00 | 0.23% | 19,857 |
| Sep 7, 2026 | 22,450.00 | 22,500.00 | 21,050.00 | 21,750.00 | 21,750.00 | -3.12% | 43,079 |
| Sep 4, 2026 | 20,950.00 | 22,800.00 | 20,650.00 | 22,450.00 | 22,450.00 | 6.40% | 107,807 |
| Sep 3, 2026 | 20,950.00 | 21,350.00 | 20,450.00 | 21,100.00 | 21,100.00 | 1.93% | 26,082 |
| Sep 2, 2026 | 20,800.00 | 21,050.00 | 20,300.00 | 20,700.00 | 20,700.00 | -0.48% | 12,273 |
| Sep 1, 2026 | 20,800.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.72% | 15,822 |
| Aug 31, 2026 | 21,000.00 | 21,000.00 | 20,100.00 | 20,950.00 | 20,950.00 | 1.45% | 11,380 |
| Aug 28, 2026 | 20,300.00 | 20,850.00 | 20,300.00 | 20,650.00 | 20,650.00 | -0.72% | 14,393 |
| Aug 27, 2026 | 20,700.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | - | 10,078 |
| Aug 26, 2026 | 20,850.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,800.00 | -0.72% | 17,232 |
| Aug 25, 2026 | 20,100.00 | 21,000.00 | 19,820.00 | 20,950.00 | 20,950.00 | 4.23% | 8,219 |
| Aug 24, 2026 | 20,100.00 | 20,200.00 | 19,690.00 | 20,100.00 | 20,100.00 | 0.95% | 3,247 |
| Aug 21, 2026 | 20,200.00 | 20,200.00 | 19,500.00 | 19,910.00 | 19,910.00 | -1.44% | 11,534 |
| Aug 20, 2026 | 20,900.00 | 21,450.00 | 20,000.00 | 20,200.00 | 20,200.00 | -4.27% | 24,222 |
| Aug 19, 2026 | 20,550.00 | 21,450.00 | 20,350.00 | 21,100.00 | 21,100.00 | 0.24% | 30,417 |
| Aug 18, 2026 | 21,650.00 | 22,250.00 | 20,500.00 | 21,050.00 | 21,050.00 | -2.55% | 30,181 |
| Aug 14, 2026 | 21,700.00 | 22,050.00 | 20,850.00 | 21,600.00 | 21,600.00 | 2.13% | 59,425 |
| Aug 13, 2026 | 19,980.00 | 21,150.00 | 19,880.00 | 21,150.00 | 21,150.00 | 5.86% | 62,893 |
| Aug 12, 2026 | 20,050.00 | 20,050.00 | 19,650.00 | 19,980.00 | 19,980.00 | -0.60% | 8,692 |
| Aug 11, 2026 | 20,300.00 | 20,700.00 | 19,820.00 | 20,100.00 | 20,100.00 | -1.71% | 16,031 |
| Aug 10, 2026 | 21,200.00 | 21,400.00 | 20,050.00 | 20,450.00 | 20,450.00 | -3.54% | 35,052 |
| 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 |