Komelon Corporation (KOSDAQ:049430)
South Korea
· Delayed Price · Currency is KRW 13,150
+150 (1.15%)
At close: Dec 5, 2025
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,000.00 | 13,150.00 | 12,760.00 | 13,150.00 | 13,150.00 | 1.15% | 18,003 |
| Dec 4, 2025 | 13,010.00 | 13,140.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.07% | 23,577 |
| Dec 3, 2025 | 13,350.00 | 13,400.00 | 12,380.00 | 13,140.00 | 13,140.00 | -1.57% | 31,743 |
| Dec 2, 2025 | 12,970.00 | 13,480.00 | 12,970.00 | 13,350.00 | 13,350.00 | 1.99% | 32,580 |
| Dec 1, 2025 | 12,760.00 | 13,180.00 | 12,560.00 | 13,090.00 | 13,090.00 | 2.59% | 46,008 |
| Nov 28, 2025 | 12,760.00 | 12,900.00 | 12,570.00 | 12,760.00 | 12,760.00 | 0.08% | 20,229 |
| Nov 27, 2025 | 12,840.00 | 12,900.00 | 12,630.00 | 12,750.00 | 12,750.00 | -0.70% | 24,358 |
| Nov 26, 2025 | 12,060.00 | 12,860.00 | 11,950.00 | 12,840.00 | 12,840.00 | 7.81% | 77,357 |
| Nov 25, 2025 | 12,440.00 | 12,500.00 | 11,900.00 | 11,910.00 | 11,910.00 | -4.26% | 75,188 |
| Nov 24, 2025 | 12,620.00 | 12,620.00 | 12,200.00 | 12,440.00 | 12,440.00 | -0.88% | 38,533 |
| Nov 21, 2025 | 12,180.00 | 12,560.00 | 11,990.00 | 12,550.00 | 12,550.00 | 1.70% | 50,791 |
| Nov 20, 2025 | 11,840.00 | 12,460.00 | 11,600.00 | 12,340.00 | 12,340.00 | 4.22% | 70,867 |
| Nov 19, 2025 | 11,410.00 | 11,970.00 | 11,220.00 | 11,840.00 | 11,840.00 | 3.77% | 47,545 |
| Nov 18, 2025 | 11,640.00 | 11,700.00 | 11,310.00 | 11,410.00 | 11,410.00 | -1.98% | 31,822 |
| Nov 17, 2025 | 11,500.00 | 11,660.00 | 11,360.00 | 11,640.00 | 11,640.00 | 1.66% | 31,345 |
| Nov 14, 2025 | 11,500.00 | 11,610.00 | 11,340.00 | 11,450.00 | 11,450.00 | -0.78% | 20,408 |
| Nov 13, 2025 | 11,410.00 | 11,600.00 | 11,210.00 | 11,540.00 | 11,540.00 | 1.14% | 20,059 |
| Nov 12, 2025 | 11,200.00 | 11,440.00 | 11,180.00 | 11,410.00 | 11,410.00 | 2.06% | 26,790 |
| Nov 11, 2025 | 11,140.00 | 11,290.00 | 11,030.00 | 11,180.00 | 11,180.00 | 0.09% | 21,849 |
| Nov 10, 2025 | 10,910.00 | 11,280.00 | 10,840.00 | 11,170.00 | 11,170.00 | 3.04% | 65,930 |
| Nov 7, 2025 | 10,700.00 | 10,840.00 | 10,560.00 | 10,840.00 | 10,840.00 | 1.03% | 46,005 |
| Nov 6, 2025 | 10,520.00 | 10,750.00 | 10,510.00 | 10,730.00 | 10,730.00 | 2.09% | 18,165 |
| Nov 5, 2025 | 10,520.00 | 10,550.00 | 10,180.00 | 10,510.00 | 10,510.00 | 0.19% | 45,563 |
| Nov 4, 2025 | 10,260.00 | 10,540.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.45% | 16,866 |
| Nov 3, 2025 | 10,590.00 | 10,590.00 | 10,230.00 | 10,340.00 | 10,340.00 | -1.71% | 37,168 |
| Oct 31, 2025 | 10,610.00 | 10,680.00 | 10,490.00 | 10,520.00 | 10,520.00 | -1.59% | 23,341 |
| Oct 30, 2025 | 10,790.00 | 10,830.00 | 10,650.00 | 10,690.00 | 10,690.00 | -0.28% | 23,656 |
| Oct 29, 2025 | 10,700.00 | 10,790.00 | 10,620.00 | 10,720.00 | 10,720.00 | 0.19% | 10,639 |
| Oct 28, 2025 | 10,850.00 | 10,850.00 | 10,560.00 | 10,700.00 | 10,700.00 | 0.56% | 22,256 |
| Oct 27, 2025 | 10,690.00 | 10,840.00 | 10,550.00 | 10,640.00 | 10,640.00 | -0.37% | 21,121 |
| Oct 24, 2025 | 10,840.00 | 10,840.00 | 10,590.00 | 10,680.00 | 10,680.00 | -0.84% | 17,090 |
| Oct 23, 2025 | 10,800.00 | 10,870.00 | 10,690.00 | 10,770.00 | 10,770.00 | -0.28% | 15,207 |
| Oct 22, 2025 | 10,890.00 | 10,890.00 | 10,660.00 | 10,800.00 | 10,800.00 | -0.09% | 14,881 |
| Oct 21, 2025 | 10,780.00 | 10,840.00 | 10,680.00 | 10,810.00 | 10,810.00 | 1.12% | 13,542 |
| Oct 20, 2025 | 10,600.00 | 10,790.00 | 10,510.00 | 10,690.00 | 10,690.00 | 0.85% | 13,337 |
| Oct 17, 2025 | 10,620.00 | 10,790.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.28% | 19,101 |
| Oct 16, 2025 | 10,750.00 | 10,790.00 | 10,510.00 | 10,630.00 | 10,630.00 | -1.02% | 14,317 |
| Oct 15, 2025 | 10,660.00 | 10,740.00 | 10,460.00 | 10,740.00 | 10,740.00 | 2.78% | 8,521 |
| Oct 14, 2025 | 10,470.00 | 10,680.00 | 10,380.00 | 10,450.00 | 10,450.00 | -0.95% | 18,928 |
| Oct 13, 2025 | 10,600.00 | 10,670.00 | 10,390.00 | 10,550.00 | 10,550.00 | -0.94% | 20,691 |
| Oct 10, 2025 | 10,890.00 | 10,930.00 | 10,250.00 | 10,650.00 | 10,650.00 | -2.20% | 25,834 |
| Oct 2, 2025 | 10,790.00 | 10,900.00 | 10,700.00 | 10,890.00 | 10,890.00 | 0.83% | 12,002 |
| Oct 1, 2025 | 10,820.00 | 10,990.00 | 10,770.00 | 10,800.00 | 10,800.00 | -0.92% | 8,937 |
| Sep 30, 2025 | 10,860.00 | 10,950.00 | 10,690.00 | 10,900.00 | 10,900.00 | 0.18% | 15,720 |
| Sep 29, 2025 | 10,830.00 | 10,920.00 | 10,700.00 | 10,880.00 | 10,880.00 | 0.65% | 8,306 |
| Sep 26, 2025 | 10,950.00 | 10,950.00 | 10,710.00 | 10,810.00 | 10,810.00 | -1.91% | 16,180 |
| Sep 25, 2025 | 10,960.00 | 11,040.00 | 10,880.00 | 11,020.00 | 11,020.00 | 0.55% | 10,560 |
| Sep 24, 2025 | 11,110.00 | 11,110.00 | 10,840.00 | 10,960.00 | 10,960.00 | -1.35% | 18,175 |
| Sep 23, 2025 | 11,160.00 | 11,160.00 | 10,870.00 | 11,110.00 | 11,110.00 | -0.45% | 20,774 |
| Sep 22, 2025 | 11,230.00 | 11,250.00 | 11,090.00 | 11,160.00 | 11,160.00 | -0.62% | 12,615 |
| Sep 19, 2025 | 11,380.00 | 11,430.00 | 11,200.00 | 11,230.00 | 11,230.00 | -1.32% | 7,783 |
| Sep 18, 2025 | 11,230.00 | 11,430.00 | 11,220.00 | 11,380.00 | 11,380.00 | 1.34% | 15,365 |
| Sep 17, 2025 | 11,370.00 | 11,370.00 | 11,210.00 | 11,230.00 | 11,230.00 | -1.40% | 6,100 |
| Sep 16, 2025 | 11,370.00 | 11,440.00 | 11,260.00 | 11,390.00 | 11,390.00 | 0.18% | 16,051 |
| Sep 15, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,370.00 | 11,370.00 | -0.61% | 17,802 |
| Sep 12, 2025 | 11,500.00 | 11,500.00 | 11,390.00 | 11,440.00 | 11,440.00 | -0.35% | 18,843 |
| Sep 11, 2025 | 11,300.00 | 11,720.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.86% | 46,346 |
| Sep 10, 2025 | 11,140.00 | 11,270.00 | 11,070.00 | 11,270.00 | 11,270.00 | 1.17% | 24,616 |
| Sep 9, 2025 | 10,960.00 | 11,200.00 | 10,960.00 | 11,140.00 | 11,140.00 | 1.00% | 18,011 |
| Sep 8, 2025 | 11,080.00 | 11,090.00 | 10,910.00 | 11,030.00 | 11,030.00 | -0.54% | 15,456 |
| Sep 5, 2025 | 11,200.00 | 11,200.00 | 10,980.00 | 11,090.00 | 11,090.00 | -0.27% | 16,214 |
| Sep 4, 2025 | 11,120.00 | 11,230.00 | 10,990.00 | 11,120.00 | 11,120.00 | -0.09% | 27,206 |
| Sep 3, 2025 | 11,150.00 | 11,160.00 | 10,980.00 | 11,130.00 | 11,130.00 | -0.18% | 8,752 |
| Sep 2, 2025 | 10,930.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 2.01% | 17,680 |
| Sep 1, 2025 | 10,900.00 | 11,110.00 | 10,740.00 | 10,930.00 | 10,930.00 | 1.49% | 29,218 |
| Aug 29, 2025 | 10,720.00 | 10,840.00 | 10,610.00 | 10,770.00 | 10,770.00 | -0.28% | 10,091 |
| Aug 28, 2025 | 10,880.00 | 10,900.00 | 10,740.00 | 10,800.00 | 10,800.00 | -1.10% | 9,627 |
| Aug 27, 2025 | 10,960.00 | 10,960.00 | 10,770.00 | 10,920.00 | 10,920.00 | -0.36% | 9,927 |
| Aug 26, 2025 | 10,870.00 | 11,060.00 | 10,790.00 | 10,960.00 | 10,960.00 | 0.83% | 11,828 |
| Aug 25, 2025 | 10,750.00 | 10,910.00 | 10,750.00 | 10,870.00 | 10,870.00 | 1.59% | 7,011 |
| Aug 22, 2025 | 10,650.00 | 10,930.00 | 10,460.00 | 10,700.00 | 10,700.00 | 0.09% | 16,555 |
| Aug 21, 2025 | 10,800.00 | 10,870.00 | 10,610.00 | 10,690.00 | 10,690.00 | -1.66% | 5,714 |
| Aug 20, 2025 | 10,610.00 | 10,930.00 | 10,400.00 | 10,870.00 | 10,870.00 | 0.56% | 35,126 |
| Aug 19, 2025 | 11,190.00 | 11,250.00 | 10,730.00 | 10,810.00 | 10,810.00 | -3.40% | 33,795 |
| Aug 18, 2025 | 11,500.00 | 11,570.00 | 11,020.00 | 11,190.00 | 11,190.00 | -2.70% | 30,063 |
| Aug 14, 2025 | 11,500.00 | 11,620.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.43% | 36,725 |
| Aug 13, 2025 | 11,500.00 | 11,640.00 | 11,400.00 | 11,550.00 | 11,550.00 | 0.17% | 14,639 |
| Aug 12, 2025 | 11,560.00 | 11,780.00 | 11,450.00 | 11,530.00 | 11,530.00 | -0.35% | 9,572 |
| Aug 11, 2025 | 11,730.00 | 11,850.00 | 11,310.00 | 11,570.00 | 11,570.00 | -1.28% | 20,506 |
| Aug 8, 2025 | 11,800.00 | 11,890.00 | 11,630.00 | 11,720.00 | 11,720.00 | -0.68% | 21,517 |
| Aug 7, 2025 | 11,770.00 | 12,000.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.51% | 18,103 |
| Aug 6, 2025 | 11,790.00 | 11,980.00 | 11,670.00 | 11,860.00 | 11,860.00 | 0.59% | 23,931 |
| Aug 5, 2025 | 11,550.00 | 11,900.00 | 11,450.00 | 11,790.00 | 11,790.00 | 2.79% | 50,693 |
| Aug 4, 2025 | 10,850.00 | 11,470.00 | 10,850.00 | 11,470.00 | 11,470.00 | 6.01% | 39,984 |
| Aug 1, 2025 | 11,170.00 | 11,200.00 | 10,800.00 | 10,820.00 | 10,820.00 | -3.48% | 35,781 |
| Jul 31, 2025 | 11,240.00 | 11,350.00 | 11,110.00 | 11,210.00 | 11,210.00 | -0.44% | 18,870 |
| Jul 30, 2025 | 11,150.00 | 11,300.00 | 11,150.00 | 11,260.00 | 11,260.00 | -0.09% | 21,894 |
| Jul 29, 2025 | 11,260.00 | 11,370.00 | 11,110.00 | 11,270.00 | 11,270.00 | 0.09% | 16,373 |
| Jul 28, 2025 | 11,650.00 | 11,870.00 | 11,180.00 | 11,260.00 | 11,260.00 | -4.09% | 48,011 |
| Jul 25, 2025 | 11,600.00 | 12,000.00 | 11,530.00 | 11,740.00 | 11,740.00 | 1.12% | 33,845 |
| Jul 24, 2025 | 11,740.00 | 11,850.00 | 11,500.00 | 11,610.00 | 11,610.00 | -1.28% | 43,689 |
| Jul 23, 2025 | 11,770.00 | 11,870.00 | 11,620.00 | 11,760.00 | 11,760.00 | -0.08% | 22,833 |
| Jul 22, 2025 | 11,860.00 | 11,860.00 | 11,510.00 | 11,770.00 | 11,770.00 | -0.84% | 49,331 |
| Jul 21, 2025 | 11,770.00 | 11,930.00 | 11,600.00 | 11,870.00 | 11,870.00 | 0.85% | 39,375 |
| Jul 18, 2025 | 12,070.00 | 12,070.00 | 11,620.00 | 11,770.00 | 11,770.00 | -2.24% | 42,361 |
| Jul 17, 2025 | 12,060.00 | 12,110.00 | 11,200.00 | 12,040.00 | 12,040.00 | -0.17% | 38,812 |
| Jul 16, 2025 | 12,140.00 | 12,140.00 | 11,840.00 | 12,060.00 | 12,060.00 | -0.82% | 53,987 |
| Jul 15, 2025 | 12,240.00 | 12,260.00 | 12,040.00 | 12,160.00 | 12,160.00 | -0.65% | 34,503 |
| Jul 14, 2025 | 12,050.00 | 12,380.00 | 11,730.00 | 12,240.00 | 12,240.00 | 1.58% | 73,229 |
| Jul 11, 2025 | 11,780.00 | 12,390.00 | 11,740.00 | 12,050.00 | 12,050.00 | 2.21% | 96,767 |