Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 15,880.00 | 16,180.00 | 15,880.00 | 16,090.00 | 14,860.07 | 11,350 |
| 2023-10-31 | 16,260.00 | 16,300.00 | 15,810.00 | 15,870.00 | 14,656.89 | 14,455 |
| 2023-10-30 | 16,220.00 | 16,300.00 | 16,100.00 | 16,200.00 | 14,961.66 | 5,741 |
| 2023-10-27 | 16,200.00 | 16,280.00 | 15,950.00 | 16,230.00 | 14,989.37 | 5,810 |
| 2023-10-26 | 16,190.00 | 16,200.00 | 15,940.00 | 16,090.00 | 14,860.07 | 10,173 |
| 2023-10-25 | 16,250.00 | 16,360.00 | 16,160.00 | 16,230.00 | 14,989.37 | 9,151 |
| 2023-10-24 | 16,100.00 | 16,190.00 | 15,820.00 | 16,190.00 | 14,952.43 | 16,057 |
| 2023-10-23 | 15,840.00 | 16,880.00 | 15,840.00 | 16,100.00 | 14,869.31 | 35,195 |
| 2023-10-20 | 16,200.00 | 16,290.00 | 15,820.00 | 15,860.00 | 14,647.65 | 37,637 |
| 2023-10-19 | 16,690.00 | 16,690.00 | 16,070.00 | 16,270.00 | 15,026.31 | 27,448 |
| 2023-10-18 | 16,900.00 | 16,900.00 | 16,600.00 | 16,700.00 | 15,423.44 | 12,189 |
| 2023-10-17 | 16,730.00 | 16,920.00 | 16,730.00 | 16,840.00 | 15,552.74 | 7,662 |
| 2023-10-16 | 16,880.00 | 16,880.00 | 16,560.00 | 16,840.00 | 15,552.74 | 12,999 |
| 2023-10-13 | 17,050.00 | 17,070.00 | 16,810.00 | 16,890.00 | 15,598.92 | 8,258 |
| 2023-10-12 | 16,870.00 | 17,070.00 | 16,870.00 | 17,050.00 | 15,746.69 | 6,180 |
| 2023-10-11 | 16,520.00 | 16,860.00 | 16,520.00 | 16,810.00 | 15,525.04 | 6,358 |
| 2023-10-10 | 16,800.00 | 16,980.00 | 16,360.00 | 16,510.00 | 15,247.97 | 21,976 |
| 2023-10-06 | 16,770.00 | 17,040.00 | 16,740.00 | 16,800.00 | 15,515.80 | 9,056 |
| 2023-10-05 | 17,020.00 | 17,270.00 | 16,770.00 | 16,770.00 | 15,488.09 | 11,929 |
| 2023-10-04 | 17,400.00 | 17,400.00 | 16,990.00 | 16,990.00 | 15,691.28 | 13,079 |
| 2023-09-27 | 17,310.00 | 17,440.00 | 17,220.00 | 17,430.00 | 16,097.64 | 6,665 |
| 2023-09-26 | 17,710.00 | 17,720.00 | 17,320.00 | 17,360.00 | 16,032.99 | 8,398 |
| 2023-09-25 | 17,640.00 | 17,700.00 | 17,250.00 | 17,610.00 | 16,263.88 | 12,310 |
| 2023-09-22 | 17,790.00 | 17,790.00 | 17,590.00 | 17,680.00 | 16,328.53 | 10,775 |
| 2023-09-21 | 18,060.00 | 18,060.00 | 17,680.00 | 17,770.00 | 16,411.65 | 14,159 |
| 2023-09-20 | 18,030.00 | 18,140.00 | 17,990.00 | 18,060.00 | 16,679.49 | 5,814 |
| 2023-09-19 | 18,200.00 | 18,320.00 | 18,000.00 | 18,050.00 | 16,670.25 | 10,912 |
| 2023-09-18 | 18,260.00 | 18,500.00 | 18,160.00 | 18,180.00 | 16,790.31 | 9,705 |
| 2023-09-15 | 18,440.00 | 18,600.00 | 18,280.00 | 18,600.00 | 17,178.21 | 13,489 |
| 2023-09-14 | 17,820.00 | 18,480.00 | 17,820.00 | 18,440.00 | 17,030.44 | 19,997 |
| 2023-09-13 | 18,150.00 | 18,340.00 | 17,810.00 | 17,820.00 | 16,457.83 | 15,498 |
| 2023-09-12 | 18,390.00 | 18,390.00 | 18,090.00 | 18,160.00 | 16,771.84 | 6,826 |
| 2023-09-11 | 18,250.00 | 18,470.00 | 18,010.00 | 18,250.00 | 16,854.96 | 13,610 |
| 2023-09-08 | 17,790.00 | 18,030.00 | 17,790.00 | 18,030.00 | 16,651.78 | 7,654 |
| 2023-09-07 | 18,240.00 | 18,240.00 | 17,780.00 | 17,910.00 | 16,540.95 | 24,786 |
| 2023-09-06 | 18,600.00 | 18,650.00 | 18,210.00 | 18,250.00 | 16,854.96 | 16,183 |
| 2023-09-05 | 18,470.00 | 18,590.00 | 18,350.00 | 18,550.00 | 17,132.03 | 7,296 |
| 2023-09-04 | 18,490.00 | 18,570.00 | 18,360.00 | 18,470.00 | 17,058.15 | 7,933 |
| 2023-09-01 | 18,310.00 | 18,540.00 | 18,310.00 | 18,430.00 | 17,021.20 | 13,747 |
| 2023-08-31 | 18,260.00 | 18,620.00 | 18,260.00 | 18,490.00 | 17,076.62 | 4,451 |
| 2023-08-30 | 18,420.00 | 18,650.00 | 18,270.00 | 18,350.00 | 16,947.32 | 12,048 |
| 2023-08-29 | 17,940.00 | 18,440.00 | 17,940.00 | 18,420.00 | 17,011.97 | 20,261 |
| 2023-08-28 | 17,750.00 | 18,000.00 | 17,750.00 | 17,930.00 | 16,559.42 | 7,745 |
| 2023-08-25 | 17,910.00 | 17,910.00 | 17,740.00 | 17,800.00 | 16,439.36 | 11,742 |
| 2023-08-24 | 18,100.00 | 18,160.00 | 17,910.00 | 17,920.00 | 16,550.19 | 12,309 |
| 2023-08-23 | 18,000.00 | 18,170.00 | 17,960.00 | 18,100.00 | 16,716.43 | 6,102 |
| 2023-08-22 | 17,980.00 | 18,160.00 | 17,830.00 | 18,100.00 | 16,716.43 | 12,698 |
| 2023-08-21 | 18,000.00 | 18,150.00 | 17,950.00 | 17,970.00 | 16,596.37 | 10,684 |
| 2023-08-18 | 17,800.00 | 18,290.00 | 17,650.00 | 18,010.00 | 16,633.31 | 19,814 |
| 2023-08-17 | 17,950.00 | 17,980.00 | 17,320.00 | 17,830.00 | 16,467.07 | 25,869 |
| 2023-08-16 | 18,120.00 | 18,260.00 | 17,890.00 | 18,080.00 | 16,697.96 | 19,690 |
| 2023-08-14 | 18,470.00 | 18,590.00 | 18,290.00 | 18,330.00 | 16,928.85 | 10,084 |
| 2023-08-11 | 18,510.00 | 18,680.00 | 18,510.00 | 18,590.00 | 17,168.97 | 14,422 |
| 2023-08-10 | 18,190.00 | 18,800.00 | 18,040.00 | 18,510.00 | 17,095.09 | 41,053 |
| 2023-08-09 | 17,830.00 | 18,510.00 | 17,700.00 | 18,210.00 | 16,818.02 | 22,458 |
| 2023-08-08 | 17,780.00 | 17,880.00 | 17,710.00 | 17,820.00 | 16,457.83 | 15,995 |
| 2023-08-07 | 17,900.00 | 17,980.00 | 17,740.00 | 17,780.00 | 16,420.89 | 16,781 |
| 2023-08-04 | 17,940.00 | 18,030.00 | 17,810.00 | 17,900.00 | 16,531.72 | 12,634 |
| 2023-08-03 | 17,760.00 | 17,940.00 | 17,670.00 | 17,940.00 | 16,568.66 | 20,018 |
| 2023-08-02 | 18,040.00 | 18,140.00 | 17,750.00 | 17,820.00 | 16,457.83 | 30,985 |
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.