Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,880.00 | 15,880.00 | 15,630.00 | 15,710.00 | 14,978.53 | 31,949 |
| 2024-07-24 | 15,820.00 | 15,980.00 | 15,820.00 | 15,920.00 | 15,178.76 | 14,419 |
| 2024-07-23 | 15,850.00 | 15,960.00 | 15,810.00 | 15,880.00 | 15,140.62 | 18,815 |
| 2024-07-22 | 15,920.00 | 15,960.00 | 15,740.00 | 15,800.00 | 15,064.34 | 39,702 |
| 2024-07-19 | 16,020.00 | 16,150.00 | 15,890.00 | 16,000.00 | 15,255.03 | 58,352 |
| 2024-07-18 | 16,320.00 | 16,320.00 | 16,000.00 | 16,100.00 | 15,350.37 | 69,484 |
| 2024-07-17 | 16,320.00 | 16,550.00 | 16,180.00 | 16,360.00 | 15,598.27 | 98,384 |
| 2024-07-16 | 16,700.00 | 16,840.00 | 16,390.00 | 16,420.00 | 15,655.48 | 116,482 |
| 2024-07-15 | 16,990.00 | 17,820.00 | 16,600.00 | 16,720.00 | 15,941.51 | 493,608 |
| 2024-07-12 | 15,890.00 | 19,800.00 | 15,860.00 | 17,180.00 | 16,380.09 | 3,998,177 |
| 2024-07-11 | 16,000.00 | 16,000.00 | 15,770.00 | 15,810.00 | 15,073.88 | 21,704 |
| 2024-07-10 | 15,900.00 | 15,940.00 | 15,760.00 | 15,770.00 | 15,035.74 | 27,841 |
| 2024-07-09 | 15,890.00 | 15,950.00 | 15,800.00 | 15,850.00 | 15,112.01 | 17,382 |
| 2024-07-08 | 16,050.00 | 16,050.00 | 15,800.00 | 15,870.00 | 15,131.08 | 24,420 |
| 2024-07-05 | 16,040.00 | 16,050.00 | 15,880.00 | 15,930.00 | 15,188.29 | 12,722 |
| 2024-07-04 | 15,880.00 | 16,310.00 | 15,800.00 | 16,040.00 | 15,293.17 | 15,139 |
| 2024-07-03 | 15,860.00 | 15,930.00 | 15,700.00 | 15,830.00 | 15,092.95 | 17,414 |
| 2024-07-02 | 15,970.00 | 16,030.00 | 15,810.00 | 15,940.00 | 15,197.82 | 8,039 |
| 2024-07-01 | 15,820.00 | 16,090.00 | 15,820.00 | 15,970.00 | 15,226.43 | 5,523 |
| 2024-06-28 | 15,890.00 | 15,980.00 | 15,860.00 | 15,950.00 | 15,207.36 | 6,624 |
| 2024-06-27 | 15,900.00 | 16,150.00 | 15,820.00 | 15,870.00 | 15,131.08 | 8,188 |
| 2024-06-26 | 15,750.00 | 15,980.00 | 15,750.00 | 15,860.00 | 15,121.55 | 13,178 |
| 2024-06-25 | 15,860.00 | 15,980.00 | 15,820.00 | 15,870.00 | 15,131.08 | 10,652 |
| 2024-06-24 | 16,060.00 | 16,260.00 | 15,790.00 | 15,850.00 | 15,112.01 | 25,880 |
| 2024-06-21 | 16,360.00 | 16,360.00 | 16,040.00 | 16,060.00 | 15,312.24 | 11,782 |
| 2024-06-20 | 15,990.00 | 16,740.00 | 15,910.00 | 16,260.00 | 15,502.93 | 64,937 |
| 2024-06-19 | 15,960.00 | 16,060.00 | 15,900.00 | 15,970.00 | 15,226.43 | 13,134 |
| 2024-06-18 | 15,980.00 | 16,110.00 | 15,900.00 | 15,970.00 | 15,226.43 | 13,250 |
| 2024-06-17 | 16,370.00 | 16,370.00 | 15,960.00 | 15,980.00 | 15,235.96 | 24,497 |
| 2024-06-14 | 16,420.00 | 16,430.00 | 16,200.00 | 16,370.00 | 15,607.80 | 13,644 |
| 2024-06-13 | 16,570.00 | 16,680.00 | 16,300.00 | 16,420.00 | 15,655.48 | 19,188 |
| 2024-06-12 | 16,100.00 | 16,780.00 | 16,070.00 | 16,470.00 | 15,703.15 | 101,572 |
| 2024-06-11 | 16,240.00 | 16,240.00 | 16,060.00 | 16,070.00 | 15,321.77 | 4,928 |
| 2024-06-10 | 16,290.00 | 16,290.00 | 16,080.00 | 16,100.00 | 15,350.37 | 7,409 |
| 2024-06-07 | 16,200.00 | 16,200.00 | 16,100.00 | 16,150.00 | 15,398.05 | 10,028 |
| 2024-06-05 | 16,220.00 | 16,470.00 | 16,080.00 | 16,140.00 | 15,388.51 | 12,623 |
| 2024-06-04 | 16,250.00 | 16,980.00 | 16,140.00 | 16,210.00 | 15,455.25 | 30,086 |
| 2024-06-03 | 16,170.00 | 16,280.00 | 16,150.00 | 16,250.00 | 15,493.39 | 11,958 |
| 2024-05-31 | 16,240.00 | 16,240.00 | 16,070.00 | 16,160.00 | 15,407.58 | 6,877 |
| 2024-05-30 | 16,100.00 | 16,360.00 | 16,070.00 | 16,090.00 | 15,340.84 | 22,292 |
| 2024-05-29 | 16,600.00 | 16,600.00 | 16,230.00 | 16,360.00 | 15,598.27 | 22,483 |
| 2024-05-28 | 16,400.00 | 16,990.00 | 16,320.00 | 16,600.00 | 15,827.09 | 86,436 |
| 2024-05-27 | 16,610.00 | 16,690.00 | 16,360.00 | 16,490.00 | 15,722.22 | 13,867 |
| 2024-05-24 | 16,450.00 | 16,540.00 | 16,340.00 | 16,400.00 | 15,636.41 | 17,959 |
| 2024-05-23 | 16,560.00 | 16,580.00 | 16,300.00 | 16,550.00 | 15,779.42 | 29,373 |
| 2024-05-22 | 16,490.00 | 16,570.00 | 16,380.00 | 16,570.00 | 15,798.49 | 12,467 |
| 2024-05-21 | 16,700.00 | 16,700.00 | 16,350.00 | 16,450.00 | 15,684.08 | 10,914 |
| 2024-05-20 | 16,600.00 | 16,650.00 | 16,400.00 | 16,500.00 | 15,731.75 | 10,107 |
| 2024-05-17 | 16,380.00 | 16,500.00 | 16,330.00 | 16,440.00 | 15,674.54 | 6,011 |
| 2024-05-16 | 16,460.00 | 16,550.00 | 16,370.00 | 16,480.00 | 15,712.68 | 10,015 |
| 2024-05-14 | 16,530.00 | 16,550.00 | 16,360.00 | 16,460.00 | 15,693.61 | 11,082 |
| 2024-05-13 | 16,320.00 | 16,450.00 | 16,290.00 | 16,420.00 | 15,655.48 | 10,184 |
| 2024-05-10 | 16,430.00 | 16,450.00 | 16,360.00 | 16,410.00 | 15,645.94 | 6,015 |
| 2024-05-09 | 16,530.00 | 16,530.00 | 16,340.00 | 16,410.00 | 15,645.94 | 5,739 |
| 2024-05-08 | 16,320.00 | 16,470.00 | 16,320.00 | 16,420.00 | 15,655.48 | 6,207 |
| 2024-05-07 | 16,360.00 | 16,480.00 | 16,350.00 | 16,420.00 | 15,655.48 | 6,951 |
| 2024-05-03 | 16,370.00 | 16,470.00 | 16,270.00 | 16,310.00 | 15,550.60 | 8,639 |
| 2024-05-02 | 16,400.00 | 16,490.00 | 16,240.00 | 16,360.00 | 15,598.27 | 5,902 |
| 2024-04-30 | 16,370.00 | 16,460.00 | 16,280.00 | 16,400.00 | 15,636.41 | 14,015 |
| 2024-04-29 | 16,380.00 | 16,400.00 | 16,250.00 | 16,370.00 | 15,607.80 | 10,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 550.0000 KRW |
| 2024-12-27 | 550.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.