Komelon Corporation(KR:049430)
â‚©22,000.00+50.00 (+0.23%)
KR:049430
Komelon Corporation historical prices
â‚©22,000.00
At close:+50.00 (+0.23%)
Komelon Corporation (049430) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21,700.00 | 22,150.00 | 21,650.00 | 22,000.00 | 22,000.00 | +0.23% | 27,631 | 1.13 |
| Nov 10, 2026 | 21,600.00 | 22,000.00 | 21,550.00 | 21,950.00 | 21,950.00 | +4.77% | 29,890 | 1.19 |
| Nov 09, 2026 | 20,750.00 | 21,750.00 | 20,750.00 | 21,600.00 | 21,600.00 | +3.10% | 23,915 | 0.96 |
| Nov 06, 2026 | 21,750.00 | 21,750.00 | 20,650.00 | 20,950.00 | 20,950.00 | -3.68% | 27,091 | 1.10 |
| Nov 05, 2026 | 21,950.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.91% | 24,121 | 0.97 |
| Nov 04, 2026 | 21,600.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,950.00 | +1.62% | 28,258 | 1.13 |
| Nov 03, 2026 | 20,900.00 | 21,950.00 | 20,900.00 | 21,600.00 | 21,600.00 | +0.93% | 22,646 | 0.87 |
| Nov 02, 2026 | 20,900.00 | 21,650.00 | 20,500.00 | 21,400.00 | 21,400.00 | +3.38% | 32,405 | 1.23 |
| Oct 30, 2026 | 20,250.00 | 20,950.00 | 19,930.00 | 20,700.00 | 20,700.00 | +0.49% | 30,878 | 1.17 |
| Oct 29, 2026 | 19,440.00 | 20,600.00 | 19,390.00 | 20,600.00 | 20,600.00 | +6.40% | 44,188 | 1.70 |
| Oct 28, 2026 | 20,450.00 | 20,700.00 | 19,320.00 | 19,360.00 | 19,360.00 | -6.70% | 48,387 | 1.83 |
| Oct 27, 2026 | 20,650.00 | 20,900.00 | 20,350.00 | 20,750.00 | 20,750.00 | +0.24% | 4,408 | 0.16 |
| Oct 26, 2026 | 20,550.00 | 21,100.00 | 20,150.00 | 20,700.00 | 20,700.00 | +0.49% | 4,286 | 0.16 |
| Oct 23, 2026 | 20,550.00 | 21,750.00 | 19,950.00 | 20,600.00 | 20,600.00 | -2.37% | 7,623 | 0.28 |
| Oct 22, 2026 | 22,200.00 | 22,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | -4.31% | 12,995 | 0.47 |
| Oct 21, 2026 | 21,950.00 | 22,050.00 | 21,450.00 | 22,050.00 | 22,050.00 | +3.04% | 3,261 | 0.12 |
| Oct 20, 2026 | 21,850.00 | 21,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | -1.83% | 7,199 | 0.25 |
| Oct 19, 2026 | 21,350.00 | 21,850.00 | 20,400.00 | 21,800.00 | 21,800.00 | +0.46% | 6,443 | 0.22 |
| Oct 16, 2026 | 21,950.00 | 22,500.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 6,198 | 0.22 |
| Oct 15, 2026 | 22,650.00 | 22,650.00 | 21,800.00 | 22,000.00 | 22,000.00 | -3.08% | 9,717 | 0.34 |
| Oct 14, 2026 | 22,950.00 | 23,800.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.30% | 44,510 | 1.59 |
| Oct 13, 2026 | 22,600.00 | 23,100.00 | 21,850.00 | 23,000.00 | 23,000.00 | +1.77% | 36,816 | 1.33 |
| Oct 12, 2026 | 22,900.00 | 23,150.00 | 22,300.00 | 22,600.00 | 22,600.00 | -1.31% | 28,486 | 1.04 |
| Oct 09, 2026 | 22,900.00 | 23,000.00 | 21,850.00 | 22,900.00 | 22,900.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22,200.00 | 23,000.00 | 21,850.00 | 22,900.00 | 22,900.00 | +4.57% | 55,398 | 2.03 |
| Oct 07, 2026 | 22,400.00 | 22,650.00 | 21,650.00 | 21,900.00 | 21,900.00 | -1.79% | 24,991 | 0.91 |
| Oct 06, 2026 | 22,100.00 | 22,350.00 | 21,800.00 | 22,300.00 | 22,300.00 | +0.68% | 35,433 | 1.30 |
| Oct 05, 2026 | 22,150.00 | 22,800.00 | 21,800.00 | 22,150.00 | 22,150.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 22,600.00 | 22,800.00 | 21,800.00 | 22,150.00 | 22,150.00 | -1.99% | 52,606 | 1.92 |
| Oct 01, 2026 | 22,000.00 | 22,600.00 | 21,950.00 | 22,600.00 | 22,600.00 | +2.03% | 24,966 | 0.91 |
| Sep 30, 2026 | 22,200.00 | 22,950.00 | 21,600.00 | 22,150.00 | 22,150.00 | +0.91% | 25,724 | 0.93 |
| Sep 29, 2026 | 22,400.00 | 22,600.00 | 21,800.00 | 21,950.00 | 21,950.00 | -2.01% | 11,189 | 0.40 |
| Sep 28, 2026 | 22,950.00 | 23,050.00 | 22,350.00 | 22,400.00 | 22,400.00 | -3.03% | 13,504 | 0.47 |
| Sep 25, 2026 | 23,100.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23,100.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 22,850.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | +0.43% | 18,104 | 0.60 |
| Sep 22, 2026 | 23,000.00 | 23,350.00 | 22,450.00 | 23,000.00 | 23,000.00 | +0.22% | 26,135 | 0.86 |
| Sep 21, 2026 | 22,550.00 | 23,250.00 | 22,525.00 | 22,950.00 | 22,950.00 | +1.77% | 20,931 | 0.68 |
| Sep 18, 2026 | 23,350.00 | 23,450.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.74% | 36,534 | 1.20 |
| Sep 17, 2026 | 22,500.00 | 23,400.00 | 22,500.00 | 22,950.00 | 22,950.00 | +0.88% | 38,737 | 1.24 |
| Sep 16, 2026 | 22,950.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | +1.56% | 41,834 | 1.36 |
| Sep 15, 2026 | 22,300.00 | 23,100.00 | 21,900.00 | 22,400.00 | 22,400.00 | +1.82% | 43,369 | 1.42 |
| Sep 14, 2026 | 22,900.00 | 22,900.00 | 21,700.00 | 22,000.00 | 22,000.00 | -3.08% | 20,986 | 0.69 |
| Sep 11, 2026 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | -2.78% | 14,112 | 0.46 |
| Sep 10, 2026 | 22,650.00 | 23,450.00 | 22,100.00 | 23,350.00 | 23,350.00 | +3.09% | 39,051 | 1.27 |
| Sep 09, 2026 | 22,050.00 | 23,000.00 | 21,950.00 | 22,650.00 | 22,650.00 | +3.90% | 73,796 | 2.45 |
| Sep 08, 2026 | 21,600.00 | 22,300.00 | 21,250.00 | 21,800.00 | 21,800.00 | +0.23% | 19,857 | 0.66 |
| Sep 07, 2026 | 22,450.00 | 22,500.00 | 21,050.00 | 21,750.00 | 21,750.00 | -3.12% | 43,079 | 1.47 |
| Sep 04, 2026 | 20,950.00 | 22,800.00 | 20,650.00 | 22,450.00 | 22,450.00 | +6.40% | 107,807 | 3.88 |
| Sep 03, 2026 | 20,950.00 | 21,350.00 | 20,450.00 | 21,100.00 | 21,100.00 | +1.93% | 26,082 | 0.94 |
