Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,040.00 | 16,280.00 | 15,880.00 | 16,210.00 | 15,455.25 | 28,053 |
| 2024-01-26 | 16,130.00 | 16,130.00 | 15,800.00 | 15,930.00 | 15,188.29 | 22,758 |
| 2024-01-25 | 15,710.00 | 16,060.00 | 15,530.00 | 16,000.00 | 15,255.03 | 21,700 |
| 2024-01-24 | 15,870.00 | 15,870.00 | 15,560.00 | 15,680.00 | 14,949.93 | 14,912 |
| 2024-01-23 | 15,520.00 | 15,850.00 | 15,520.00 | 15,750.00 | 15,016.67 | 29,437 |
| 2024-01-22 | 16,300.00 | 16,300.00 | 15,660.00 | 15,770.00 | 15,035.74 | 44,565 |
| 2024-01-19 | 16,360.00 | 16,500.00 | 16,250.00 | 16,350.00 | 15,588.73 | 22,097 |
| 2024-01-18 | 16,600.00 | 16,650.00 | 16,360.00 | 16,400.00 | 15,636.41 | 9,241 |
| 2024-01-17 | 16,950.00 | 16,960.00 | 16,450.00 | 16,550.00 | 15,779.42 | 18,906 |
| 2024-01-16 | 17,060.00 | 17,070.00 | 16,730.00 | 16,960.00 | 16,170.33 | 13,202 |
| 2024-01-15 | 16,780.00 | 17,360.00 | 16,700.00 | 17,100.00 | 16,303.81 | 28,088 |
| 2024-01-12 | 16,850.00 | 16,850.00 | 16,460.00 | 16,770.00 | 15,989.18 | 17,497 |
| 2024-01-11 | 16,450.00 | 16,950.00 | 16,360.00 | 16,810.00 | 16,027.32 | 38,336 |
| 2024-01-10 | 16,620.00 | 16,630.00 | 16,340.00 | 16,340.00 | 15,579.20 | 20,250 |
| 2024-01-09 | 16,690.00 | 16,720.00 | 16,550.00 | 16,630.00 | 15,855.70 | 17,101 |
| 2024-01-08 | 16,780.00 | 16,860.00 | 16,580.00 | 16,680.00 | 15,903.37 | 10,410 |
| 2024-01-05 | 16,910.00 | 16,990.00 | 16,690.00 | 16,760.00 | 15,979.64 | 30,979 |
| 2024-01-04 | 17,050.00 | 17,220.00 | 16,860.00 | 16,900.00 | 16,113.13 | 21,875 |
| 2024-01-03 | 17,090.00 | 17,100.00 | 16,910.00 | 17,040.00 | 16,246.61 | 17,945 |
| 2024-01-02 | 17,300.00 | 17,380.00 | 17,020.00 | 17,100.00 | 16,303.81 | 17,814 |
| 2023-12-28 | 17,340.00 | 17,490.00 | 17,280.00 | 17,400.00 | 16,589.85 | 9,156 |
| 2023-12-27 | 17,410.00 | 17,530.00 | 17,130.00 | 17,390.00 | 16,580.31 | 19,586 |
| 2023-12-26 | 17,570.00 | 17,600.00 | 17,480.00 | 17,550.00 | 16,208.47 | 19,165 |
| 2023-12-22 | 17,540.00 | 17,580.00 | 17,480.00 | 17,570.00 | 16,226.94 | 9,018 |
| 2023-12-21 | 17,570.00 | 17,690.00 | 17,380.00 | 17,540.00 | 16,199.23 | 13,729 |
| 2023-12-20 | 17,540.00 | 17,680.00 | 17,440.00 | 17,580.00 | 16,236.18 | 13,414 |
| 2023-12-19 | 17,470.00 | 17,670.00 | 17,420.00 | 17,540.00 | 16,199.23 | 8,748 |
| 2023-12-18 | 17,650.00 | 17,650.00 | 17,460.00 | 17,510.00 | 16,171.53 | 13,337 |
| 2023-12-15 | 17,310.00 | 17,770.00 | 17,190.00 | 17,770.00 | 16,411.65 | 25,357 |
| 2023-12-14 | 17,120.00 | 17,410.00 | 17,120.00 | 17,310.00 | 15,986.82 | 10,224 |
| 2023-12-13 | 17,150.00 | 17,200.00 | 17,050.00 | 17,100.00 | 15,792.87 | 5,432 |
| 2023-12-12 | 17,050.00 | 17,200.00 | 17,000.00 | 17,140.00 | 15,829.81 | 7,195 |
| 2023-12-11 | 17,120.00 | 17,290.00 | 16,990.00 | 16,990.00 | 15,691.28 | 10,629 |
| 2023-12-08 | 17,300.00 | 17,300.00 | 17,080.00 | 17,120.00 | 15,811.34 | 12,937 |
| 2023-12-07 | 17,200.00 | 17,260.00 | 17,080.00 | 17,120.00 | 15,811.34 | 16,457 |
| 2023-12-06 | 17,400.00 | 17,400.00 | 17,130.00 | 17,280.00 | 15,959.11 | 9,306 |
| 2023-12-05 | 17,330.00 | 17,390.00 | 17,200.00 | 17,270.00 | 15,949.87 | 9,621 |
| 2023-12-04 | 17,590.00 | 17,600.00 | 17,360.00 | 17,360.00 | 16,032.99 | 9,806 |
| 2023-12-01 | 17,350.00 | 17,750.00 | 17,310.00 | 17,590.00 | 16,245.41 | 37,084 |
| 2023-11-30 | 17,420.00 | 17,420.00 | 17,260.00 | 17,350.00 | 16,023.76 | 6,259 |
| 2023-11-29 | 17,410.00 | 17,550.00 | 17,360.00 | 17,420.00 | 16,088.41 | 4,703 |
| 2023-11-28 | 17,460.00 | 17,560.00 | 17,340.00 | 17,450.00 | 16,116.11 | 4,981 |
| 2023-11-27 | 17,420.00 | 17,510.00 | 17,330.00 | 17,500.00 | 16,162.29 | 4,232 |
| 2023-11-24 | 17,530.00 | 17,530.00 | 17,260.00 | 17,460.00 | 16,125.35 | 5,733 |
| 2023-11-23 | 17,470.00 | 17,470.00 | 17,300.00 | 17,440.00 | 16,106.88 | 5,758 |
| 2023-11-22 | 17,380.00 | 17,440.00 | 17,170.00 | 17,420.00 | 16,088.41 | 7,561 |
| 2023-11-21 | 17,030.00 | 17,490.00 | 16,960.00 | 17,380.00 | 16,051.47 | 21,544 |
| 2023-11-20 | 16,890.00 | 17,010.00 | 16,810.00 | 17,000.00 | 15,700.51 | 4,652 |
| 2023-11-17 | 16,940.00 | 16,970.00 | 16,780.00 | 16,890.00 | 15,598.92 | 5,277 |
| 2023-11-16 | 16,870.00 | 16,970.00 | 16,850.00 | 16,940.00 | 15,645.10 | 4,364 |
| 2023-11-15 | 16,730.00 | 16,830.00 | 16,570.00 | 16,810.00 | 15,525.04 | 15,606 |
| 2023-11-14 | 16,430.00 | 16,670.00 | 16,430.00 | 16,630.00 | 15,358.80 | 8,626 |
| 2023-11-13 | 16,740.00 | 16,800.00 | 16,400.00 | 16,530.00 | 15,266.44 | 11,496 |
| 2023-11-10 | 16,710.00 | 16,710.00 | 16,540.00 | 16,660.00 | 15,386.50 | 5,283 |
| 2023-11-09 | 16,870.00 | 16,870.00 | 16,550.00 | 16,730.00 | 15,451.15 | 11,097 |
| 2023-11-08 | 17,130.00 | 17,150.00 | 16,760.00 | 16,880.00 | 15,589.69 | 24,814 |
| 2023-11-07 | 17,110.00 | 17,150.00 | 16,800.00 | 17,140.00 | 15,829.81 | 9,864 |
| 2023-11-06 | 16,900.00 | 17,170.00 | 16,900.00 | 17,100.00 | 15,792.87 | 14,508 |
| 2023-11-03 | 16,340.00 | 16,830.00 | 16,340.00 | 16,810.00 | 15,525.04 | 12,141 |
| 2023-11-02 | 16,110.00 | 16,580.00 | 16,110.00 | 16,360.00 | 15,109.43 | 24,193 |
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.