Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,280.00 | 16,300.00 | 16,100.00 | 16,250.00 | 15,493.39 | 13,796 |
| 2024-04-25 | 16,200.00 | 16,250.00 | 16,100.00 | 16,230.00 | 15,474.32 | 12,220 |
| 2024-04-24 | 16,270.00 | 16,340.00 | 16,130.00 | 16,210.00 | 15,455.25 | 15,084 |
| 2024-04-23 | 16,060.00 | 16,320.00 | 16,060.00 | 16,310.00 | 15,550.60 | 19,459 |
| 2024-04-22 | 15,870.00 | 16,060.00 | 15,870.00 | 16,060.00 | 15,312.24 | 6,822 |
| 2024-04-19 | 16,080.00 | 16,080.00 | 15,630.00 | 15,860.00 | 15,121.55 | 18,021 |
| 2024-04-18 | 15,610.00 | 15,960.00 | 15,610.00 | 15,920.00 | 15,178.76 | 13,664 |
| 2024-04-17 | 15,760.00 | 15,790.00 | 15,590.00 | 15,700.00 | 14,969.00 | 15,338 |
| 2024-04-16 | 15,900.00 | 15,900.00 | 15,690.00 | 15,690.00 | 14,959.46 | 16,537 |
| 2024-04-15 | 16,080.00 | 16,100.00 | 15,720.00 | 16,100.00 | 15,350.37 | 19,303 |
| 2024-04-12 | 16,330.00 | 16,330.00 | 16,020.00 | 16,100.00 | 15,350.37 | 23,171 |
| 2024-04-11 | 16,550.00 | 16,550.00 | 16,100.00 | 16,300.00 | 15,541.06 | 28,085 |
| 2024-04-09 | 16,670.00 | 16,740.00 | 16,440.00 | 16,540.00 | 15,769.89 | 14,219 |
| 2024-04-08 | 16,840.00 | 16,900.00 | 16,440.00 | 16,680.00 | 15,903.37 | 27,717 |
| 2024-04-05 | 16,900.00 | 16,900.00 | 16,650.00 | 16,760.00 | 15,979.64 | 30,993 |
| 2024-04-04 | 16,980.00 | 17,100.00 | 16,800.00 | 16,930.00 | 16,141.73 | 14,111 |
| 2024-04-03 | 17,050.00 | 17,050.00 | 16,770.00 | 16,970.00 | 16,179.87 | 16,117 |
| 2024-04-02 | 17,240.00 | 17,240.00 | 16,960.00 | 17,050.00 | 16,256.14 | 18,988 |
| 2024-04-01 | 17,010.00 | 17,290.00 | 16,960.00 | 17,180.00 | 16,380.09 | 18,995 |
| 2024-03-29 | 17,200.00 | 17,470.00 | 16,810.00 | 16,980.00 | 16,189.40 | 45,300 |
| 2024-03-28 | 17,310.00 | 17,460.00 | 17,170.00 | 17,170.00 | 16,370.55 | 28,727 |
| 2024-03-27 | 17,550.00 | 17,550.00 | 17,220.00 | 17,310.00 | 16,504.04 | 31,725 |
| 2024-03-26 | 17,450.00 | 17,670.00 | 17,350.00 | 17,590.00 | 16,771.00 | 28,185 |
| 2024-03-25 | 17,700.00 | 17,920.00 | 17,400.00 | 17,400.00 | 16,589.85 | 75,125 |
| 2024-03-22 | 18,000.00 | 18,010.00 | 17,400.00 | 17,700.00 | 16,875.88 | 123,011 |
| 2024-03-21 | 16,700.00 | 20,300.00 | 16,650.00 | 17,820.00 | 16,990.29 | 1,253,110 |
| 2024-03-20 | 16,670.00 | 16,750.00 | 16,550.00 | 16,550.00 | 15,779.42 | 15,933 |
| 2024-03-19 | 16,600.00 | 16,780.00 | 16,580.00 | 16,690.00 | 15,912.90 | 20,359 |
| 2024-03-18 | 16,590.00 | 16,740.00 | 16,570.00 | 16,700.00 | 15,922.44 | 18,365 |
| 2024-03-15 | 16,590.00 | 17,150.00 | 16,550.00 | 16,550.00 | 15,779.42 | 108,763 |
| 2024-03-14 | 16,470.00 | 16,820.00 | 16,390.00 | 16,590.00 | 15,817.56 | 36,684 |
| 2024-03-13 | 16,420.00 | 16,490.00 | 16,340.00 | 16,470.00 | 15,703.15 | 4,719 |
| 2024-03-12 | 16,550.00 | 16,560.00 | 16,100.00 | 16,420.00 | 15,655.48 | 28,503 |
| 2024-03-11 | 16,510.00 | 16,650.00 | 16,450.00 | 16,460.00 | 15,693.61 | 10,053 |
| 2024-03-08 | 16,630.00 | 16,700.00 | 16,530.00 | 16,590.00 | 15,817.56 | 14,221 |
| 2024-03-07 | 16,990.00 | 16,990.00 | 16,570.00 | 16,610.00 | 15,836.63 | 37,127 |
| 2024-03-06 | 16,940.00 | 17,000.00 | 16,800.00 | 16,990.00 | 16,198.94 | 13,774 |
| 2024-03-05 | 17,000.00 | 17,140.00 | 16,940.00 | 16,990.00 | 16,198.94 | 17,092 |
| 2024-03-04 | 17,250.00 | 17,250.00 | 17,000.00 | 17,020.00 | 16,227.54 | 17,693 |
| 2024-02-29 | 17,450.00 | 17,450.00 | 17,050.00 | 17,150.00 | 16,351.49 | 11,951 |
| 2024-02-28 | 17,230.00 | 17,360.00 | 17,020.00 | 17,350.00 | 16,542.17 | 12,508 |
| 2024-02-27 | 17,210.00 | 17,380.00 | 17,050.00 | 17,230.00 | 16,427.76 | 24,684 |
| 2024-02-26 | 17,710.00 | 17,910.00 | 17,100.00 | 17,380.00 | 16,570.78 | 41,883 |
| 2024-02-23 | 18,050.00 | 18,190.00 | 17,760.00 | 17,900.00 | 17,066.57 | 27,712 |
| 2024-02-22 | 17,960.00 | 18,060.00 | 17,800.00 | 17,960.00 | 17,123.77 | 9,965 |
| 2024-02-21 | 18,010.00 | 18,120.00 | 17,810.00 | 17,940.00 | 17,104.70 | 14,407 |
| 2024-02-20 | 18,210.00 | 18,210.00 | 17,900.00 | 18,150.00 | 17,304.93 | 23,252 |
| 2024-02-19 | 17,870.00 | 18,330.00 | 17,860.00 | 18,210.00 | 17,362.13 | 27,265 |
| 2024-02-16 | 17,570.00 | 17,970.00 | 17,450.00 | 17,890.00 | 17,057.03 | 16,801 |
| 2024-02-15 | 17,870.00 | 17,970.00 | 17,370.00 | 17,570.00 | 16,751.93 | 31,915 |
| 2024-02-14 | 17,920.00 | 18,000.00 | 17,760.00 | 17,870.00 | 17,037.96 | 21,838 |
| 2024-02-13 | 17,980.00 | 18,280.00 | 17,930.00 | 18,070.00 | 17,228.65 | 32,408 |
| 2024-02-08 | 18,350.00 | 18,350.00 | 17,800.00 | 17,980.00 | 17,142.84 | 50,132 |
| 2024-02-07 | 18,460.00 | 18,750.00 | 18,060.00 | 18,220.00 | 17,371.67 | 82,693 |
| 2024-02-06 | 18,880.00 | 18,990.00 | 18,160.00 | 18,460.00 | 17,600.49 | 76,861 |
| 2024-02-05 | 18,380.00 | 19,190.00 | 18,180.00 | 18,870.00 | 17,991.40 | 109,541 |
| 2024-02-02 | 18,500.00 | 18,980.00 | 17,870.00 | 18,690.00 | 17,819.78 | 148,120 |
| 2024-02-01 | 16,940.00 | 18,290.00 | 16,610.00 | 18,290.00 | 17,438.41 | 165,251 |
| 2024-01-31 | 16,800.00 | 17,140.00 | 16,560.00 | 16,950.00 | 16,160.80 | 52,371 |
| 2024-01-30 | 16,370.00 | 17,100.00 | 16,320.00 | 16,660.00 | 15,884.30 | 76,634 |
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.