Komelon Corporation (KOSDAQ:049430)
South Korea
· Delayed Price · Currency is KRW 20,500
+250 (1.23%)
At close: Apr 28, 2026
Komelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,300.00 | 20,500.00 | 19,800.00 | 20,500.00 | 20,500.00 | 1.23% | 12,028 |
| Apr 27, 2026 | 21,100.00 | 21,100.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.11% | 31,132 |
| 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% | 67,673 |
| Apr 22, 2026 | 22,000.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.84% | 44,836 |
| 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% | 41,803 |
| Apr 16, 2026 | 21,600.00 | 21,850.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.62% | 11,083 |
| Apr 15, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,650.00 | 21,650.00 | -2.26% | 29,495 |
| Apr 14, 2026 | 21,800.00 | 22,350.00 | 21,450.00 | 22,150.00 | 22,150.00 | 3.75% | 25,823 |
| Apr 13, 2026 | 21,750.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.29% | 16,787 |
| 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% | 71,361 |
| 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% | 53,977 |
| Apr 2, 2026 | 23,300.00 | 23,300.00 | 20,550.00 | 21,450.00 | 21,450.00 | -7.34% | 66,228 |
| Apr 1, 2026 | 21,000.00 | 23,650.00 | 20,500.00 | 23,150.00 | 23,150.00 | 12.93% | 186,411 |
| Mar 31, 2026 | 20,950.00 | 21,350.00 | 19,710.00 | 20,500.00 | 20,500.00 | 2.50% | 114,527 |
| 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% | 36,104 |
| Mar 26, 2026 | 18,940.00 | 18,940.00 | 17,800.00 | 18,330.00 | 18,330.00 | 0.77% | 17,837 |
| 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 |
| Mar 23, 2026 | 18,800.00 | 18,800.00 | 17,620.00 | 17,740.00 | 17,740.00 | -4.67% | 24,383 |
| Mar 20, 2026 | 18,330.00 | 19,100.00 | 18,320.00 | 18,610.00 | 18,610.00 | 1.53% | 47,687 |
| Mar 19, 2026 | 18,600.00 | 18,940.00 | 18,010.00 | 18,330.00 | 18,330.00 | -2.19% | 33,170 |
| Mar 18, 2026 | 18,710.00 | 18,950.00 | 18,450.00 | 18,740.00 | 18,740.00 | 0.21% | 22,163 |
| Mar 17, 2026 | 19,400.00 | 19,410.00 | 18,650.00 | 18,700.00 | 18,700.00 | -3.01% | 25,186 |
| Mar 16, 2026 | 18,900.00 | 19,800.00 | 18,680.00 | 19,280.00 | 19,280.00 | 2.01% | 48,579 |
| Mar 13, 2026 | 18,590.00 | 19,460.00 | 18,430.00 | 18,900.00 | 18,900.00 | 0.80% | 90,842 |
| Mar 12, 2026 | 17,630.00 | 19,570.00 | 17,630.00 | 18,750.00 | 18,750.00 | 11.61% | 243,709 |
| Mar 11, 2026 | 16,900.00 | 17,260.00 | 16,450.00 | 16,800.00 | 16,800.00 | -0.36% | 35,733 |
| Mar 10, 2026 | 16,390.00 | 16,900.00 | 15,880.00 | 16,860.00 | 16,860.00 | 5.64% | 49,526 |
| Mar 9, 2026 | 15,360.00 | 16,070.00 | 14,600.00 | 15,960.00 | 15,960.00 | 3.91% | 73,502 |
| Mar 6, 2026 | 15,240.00 | 15,400.00 | 14,790.00 | 15,360.00 | 15,360.00 | 0.79% | 36,448 |
| Mar 5, 2026 | 15,450.00 | 15,450.00 | 14,600.00 | 15,240.00 | 15,240.00 | 6.95% | 33,725 |
| Mar 4, 2026 | 15,350.00 | 15,350.00 | 14,140.00 | 14,250.00 | 14,250.00 | -7.35% | 45,712 |
| Mar 3, 2026 | 15,410.00 | 15,870.00 | 15,140.00 | 15,380.00 | 15,380.00 | -2.10% | 31,573 |
| Feb 27, 2026 | 16,580.00 | 16,580.00 | 15,500.00 | 15,710.00 | 15,710.00 | -5.30% | 52,293 |
| Feb 26, 2026 | 16,740.00 | 16,900.00 | 16,040.00 | 16,590.00 | 16,590.00 | 0.36% | 47,528 |
| Feb 25, 2026 | 15,320.00 | 16,700.00 | 15,320.00 | 16,530.00 | 16,530.00 | 7.90% | 93,711 |
| Feb 24, 2026 | 16,350.00 | 16,830.00 | 15,320.00 | 15,320.00 | 15,320.00 | -7.10% | 74,714 |
| Feb 23, 2026 | 16,550.00 | 16,840.00 | 15,840.00 | 16,490.00 | 16,490.00 | 1.35% | 48,274 |
| Feb 20, 2026 | 15,290.00 | 16,290.00 | 15,290.00 | 16,270.00 | 16,270.00 | 6.20% | 70,318 |
| Feb 19, 2026 | 15,360.00 | 15,600.00 | 15,210.00 | 15,320.00 | 15,320.00 | -0.26% | 13,805 |
| Feb 13, 2026 | 15,620.00 | 15,750.00 | 15,220.00 | 15,360.00 | 15,360.00 | -1.54% | 7,498 |
| Feb 12, 2026 | 15,390.00 | 15,700.00 | 15,310.00 | 15,600.00 | 15,600.00 | 1.36% | 18,186 |
| Feb 11, 2026 | 15,010.00 | 15,440.00 | 14,780.00 | 15,390.00 | 15,390.00 | 2.53% | 13,885 |
| Feb 10, 2026 | 15,300.00 | 15,440.00 | 14,890.00 | 15,010.00 | 15,010.00 | -2.21% | 16,946 |
| Feb 9, 2026 | 15,580.00 | 15,800.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.48% | 20,582 |
| Feb 6, 2026 | 15,760.00 | 15,760.00 | 14,970.00 | 15,580.00 | 15,580.00 | -1.89% | 41,534 |
| Feb 5, 2026 | 15,800.00 | 16,000.00 | 15,630.00 | 15,880.00 | 15,880.00 | -0.06% | 31,849 |
| Feb 4, 2026 | 15,290.00 | 15,890.00 | 15,170.00 | 15,890.00 | 15,890.00 | 4.27% | 71,762 |
| Feb 3, 2026 | 14,600.00 | 15,290.00 | 14,600.00 | 15,240.00 | 15,240.00 | 4.46% | 56,108 |
| Feb 2, 2026 | 14,600.00 | 15,500.00 | 14,320.00 | 14,590.00 | 14,590.00 | -1.88% | 37,405 |
| Jan 30, 2026 | 14,260.00 | 15,300.00 | 14,080.00 | 14,870.00 | 14,870.00 | 4.06% | 48,156 |
| Jan 29, 2026 | 14,420.00 | 14,450.00 | 14,010.00 | 14,290.00 | 14,290.00 | -0.90% | 13,571 |
| Jan 28, 2026 | 14,300.00 | 14,820.00 | 14,130.00 | 14,420.00 | 14,420.00 | 0.84% | 31,267 |
| Jan 27, 2026 | 13,770.00 | 14,430.00 | 13,660.00 | 14,300.00 | 14,300.00 | 3.85% | 53,006 |
| Jan 26, 2026 | 13,700.00 | 13,950.00 | 13,450.00 | 13,770.00 | 13,770.00 | 0.66% | 31,001 |
| Jan 23, 2026 | 13,190.00 | 13,690.00 | 13,170.00 | 13,680.00 | 13,680.00 | 3.64% | 37,616 |
| Jan 22, 2026 | 13,220.00 | 13,360.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.23% | 17,449 |
| Jan 21, 2026 | 13,160.00 | 13,250.00 | 12,730.00 | 13,230.00 | 13,230.00 | 0.53% | 14,559 |
| Jan 20, 2026 | 13,300.00 | 13,400.00 | 12,970.00 | 13,160.00 | 13,160.00 | -1.35% | 18,324 |
| Jan 19, 2026 | 13,230.00 | 13,600.00 | 13,000.00 | 13,340.00 | 13,340.00 | 0.83% | 19,302 |
| Jan 16, 2026 | 13,500.00 | 13,680.00 | 13,100.00 | 13,230.00 | 13,230.00 | -2.00% | 26,455 |
| Jan 15, 2026 | 13,340.00 | 13,500.00 | 13,080.00 | 13,500.00 | 13,500.00 | 2.27% | 32,384 |
| Jan 14, 2026 | 12,950.00 | 13,370.00 | 12,870.00 | 13,200.00 | 13,200.00 | 2.09% | 23,997 |
| Jan 13, 2026 | 12,770.00 | 13,100.00 | 12,690.00 | 12,930.00 | 12,930.00 | 1.57% | 20,541 |
| Jan 12, 2026 | 12,670.00 | 12,780.00 | 12,550.00 | 12,730.00 | 12,730.00 | 0.08% | 15,432 |
| Jan 9, 2026 | 12,380.00 | 12,870.00 | 12,380.00 | 12,720.00 | 12,720.00 | 2.83% | 22,724 |
| Jan 8, 2026 | 12,620.00 | 12,760.00 | 12,240.00 | 12,370.00 | 12,370.00 | -1.90% | 49,148 |
| Jan 7, 2026 | 13,010.00 | 13,170.00 | 12,360.00 | 12,610.00 | 12,610.00 | -3.81% | 50,064 |
| Jan 6, 2026 | 12,860.00 | 13,270.00 | 12,730.00 | 13,110.00 | 13,110.00 | 1.47% | 43,498 |
| Jan 5, 2026 | 13,000.00 | 13,050.00 | 12,610.00 | 12,920.00 | 12,920.00 | -0.62% | 62,909 |
| Jan 2, 2026 | 13,940.00 | 14,080.00 | 12,600.00 | 13,000.00 | 13,000.00 | -6.74% | 104,441 |
| Dec 30, 2025 | 14,400.00 | 14,570.00 | 13,700.00 | 13,940.00 | 13,940.00 | -3.19% | 63,294 |
| Dec 29, 2025 | 15,100.00 | 15,190.00 | 14,350.00 | 14,400.00 | 14,400.00 | -4.64% | 47,732 |
| Dec 26, 2025 | 15,330.00 | 15,490.00 | 14,890.00 | 15,100.00 | 14,800.00 | -0.66% | 39,290 |
| Dec 24, 2025 | 14,560.00 | 15,250.00 | 14,540.00 | 15,200.00 | 14,898.01 | 3.90% | 62,239 |
| Dec 23, 2025 | 14,620.00 | 14,830.00 | 14,350.00 | 14,630.00 | 14,339.34 | 0.14% | 27,485 |
| Dec 22, 2025 | 14,730.00 | 14,870.00 | 14,340.00 | 14,610.00 | 14,319.74 | -0.81% | 27,979 |
| Dec 19, 2025 | 14,380.00 | 14,900.00 | 14,270.00 | 14,730.00 | 14,437.35 | 1.87% | 48,422 |
| Dec 18, 2025 | 14,300.00 | 14,530.00 | 13,680.00 | 14,460.00 | 14,172.72 | 0.77% | 28,579 |
| Dec 17, 2025 | 14,320.00 | 14,400.00 | 13,920.00 | 14,350.00 | 14,064.90 | 2.94% | 66,659 |
| Dec 16, 2025 | 13,770.00 | 14,200.00 | 13,500.00 | 13,940.00 | 13,663.05 | 2.88% | 72,726 |
| Dec 15, 2025 | 13,810.00 | 13,810.00 | 13,200.00 | 13,550.00 | 13,280.79 | -0.37% | 19,471 |
| Dec 12, 2025 | 13,680.00 | 13,780.00 | 13,450.00 | 13,600.00 | 13,329.80 | -0.58% | 23,483 |
| Dec 11, 2025 | 13,360.00 | 13,720.00 | 13,360.00 | 13,680.00 | 13,408.21 | 2.40% | 46,095 |
| Dec 10, 2025 | 13,330.00 | 13,500.00 | 13,060.00 | 13,360.00 | 13,094.57 | 0.23% | 19,685 |
| Dec 9, 2025 | 13,130.00 | 13,400.00 | 12,800.00 | 13,330.00 | 13,065.17 | 1.52% | 19,331 |
| Dec 8, 2025 | 13,210.00 | 13,370.00 | 12,930.00 | 13,130.00 | 12,869.14 | -0.15% | 21,120 |
| Dec 5, 2025 | 13,000.00 | 13,150.00 | 12,760.00 | 13,150.00 | 12,888.74 | 1.15% | 19,327 |
| Dec 4, 2025 | 13,010.00 | 13,140.00 | 12,900.00 | 13,000.00 | 12,741.72 | -1.07% | 23,578 |
| Dec 3, 2025 | 13,350.00 | 13,400.00 | 12,380.00 | 13,140.00 | 12,878.94 | -1.57% | 31,744 |
| Dec 2, 2025 | 12,970.00 | 13,480.00 | 12,970.00 | 13,350.00 | 13,084.77 | 1.99% | 32,582 |
| Dec 1, 2025 | 12,760.00 | 13,180.00 | 12,560.00 | 13,090.00 | 12,829.93 | 2.59% | 46,250 |