Kolon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18,170.00	18,170.00	17,860.00	18,040.00	16,661.01	32,542
2023-07-31	17,520.00	18,180.00	17,520.00	18,040.00	16,661.01	39,198
2023-07-28	17,440.00	17,600.00	17,320.00	17,510.00	16,171.53	15,551
2023-07-27	17,060.00	17,600.00	17,060.00	17,460.00	16,125.35	22,947
2023-07-26	17,640.00	17,780.00	16,900.00	17,060.00	15,755.93	67,062
2023-07-25	17,800.00	17,920.00	17,670.00	17,790.00	16,430.12	33,695
2023-07-24	18,370.00	18,370.00	17,850.00	17,880.00	16,513.24	43,366
2023-07-21	18,410.00	18,560.00	18,360.00	18,370.00	16,965.79	20,821
2023-07-20	18,390.00	18,610.00	18,390.00	18,560.00	17,141.27	16,144
2023-07-19	18,630.00	18,630.00	18,380.00	18,480.00	17,067.38	22,618
2023-07-18	18,740.00	18,750.00	18,370.00	18,480.00	17,067.38	42,639
2023-07-17	18,910.00	18,910.00	18,730.00	18,790.00	17,353.68	22,388
2023-07-14	19,070.00	19,070.00	18,800.00	18,930.00	17,482.98	19,887
2023-07-13	18,970.00	19,270.00	18,940.00	19,050.00	17,593.81	14,097
2023-07-12	18,960.00	19,090.00	18,850.00	18,940.00	17,492.22	13,319
2023-07-11	18,780.00	19,070.00	18,780.00	18,950.00	17,501.45	20,055
2023-07-10	18,970.00	18,980.00	18,800.00	18,920.00	17,473.75	7,722
2023-07-07	19,150.00	19,150.00	18,740.00	18,870.00	17,427.57	19,190
2023-07-06	19,730.00	19,740.00	18,990.00	18,990.00	17,538.40	60,154
2023-07-05	19,820.00	19,820.00	19,610.00	19,740.00	18,231.07	22,774
2023-07-04	19,890.00	19,920.00	19,620.00	19,820.00	18,304.95	15,934
2023-07-03	19,810.00	20,100.00	19,810.00	19,880.00	18,360.36	19,436
2023-06-30	19,780.00	19,890.00	19,700.00	19,790.00	18,277.24	13,363
2023-06-29	19,850.00	19,970.00	19,660.00	19,780.00	18,268.01	21,542
2023-06-28	19,830.00	19,990.00	19,800.00	19,840.00	18,323.42	12,623
2023-06-27	19,940.00	19,960.00	19,730.00	19,770.00	18,258.77	16,222
2023-06-26	19,740.00	19,900.00	19,470.00	19,770.00	18,258.77	29,280
2023-06-23	20,450.00	20,500.00	19,740.00	19,740.00	18,231.07	79,470
2023-06-22	19,590.00	21,350.00	19,460.00	20,250.00	18,702.08	193,984
2023-06-21	19,700.00	19,760.00	19,490.00	19,590.00	18,092.53	27,017
2023-06-20	19,700.00	19,800.00	19,670.00	19,740.00	18,231.07	15,186
2023-06-19	19,620.00	19,700.00	19,400.00	19,700.00	18,194.12	17,260
2023-06-16	19,370.00	19,650.00	19,300.00	19,650.00	18,147.95	21,609
2023-06-15	19,390.00	19,500.00	19,200.00	19,370.00	17,889.35	21,830
2023-06-14	19,940.00	19,950.00	19,400.00	19,400.00	17,917.06	50,213
2023-06-13	20,050.00	20,100.00	19,810.00	19,820.00	18,304.95	32,425
2023-06-12	20,000.00	20,100.00	19,910.00	19,950.00	18,425.01	25,641
2023-06-09	19,960.00	20,050.00	19,950.00	20,050.00	18,517.37	6,493
2023-06-08	20,000.00	20,100.00	19,920.00	19,940.00	18,415.78	20,348
2023-06-07	20,200.00	20,250.00	20,000.00	20,000.00	18,471.19	23,661
2023-06-05	20,150.00	20,300.00	20,050.00	20,150.00	18,609.73	22,132
2023-06-02	20,050.00	20,250.00	19,990.00	20,100.00	18,563.55	15,110
2023-06-01	19,920.00	20,050.00	19,920.00	20,000.00	18,471.19	14,693
2023-05-31	19,920.00	20,100.00	19,920.00	19,960.00	18,434.25	17,098
2023-05-30	20,150.00	20,200.00	19,970.00	19,970.00	18,443.48	25,434
2023-05-26	20,150.00	20,200.00	19,950.00	20,150.00	18,609.73	27,154
2023-05-25	20,300.00	20,400.00	20,050.00	20,150.00	18,609.73	25,398
2023-05-24	20,350.00	20,450.00	20,200.00	20,300.00	18,748.26	19,216
2023-05-23	20,400.00	20,650.00	20,300.00	20,400.00	18,840.61	21,417
2023-05-22	20,050.00	20,400.00	20,050.00	20,400.00	18,840.61	40,083
2023-05-19	20,100.00	20,150.00	20,000.00	20,150.00	18,609.73	13,521
2023-05-18	20,050.00	20,150.00	19,990.00	20,050.00	18,517.37	11,441
2023-05-17	20,200.00	20,200.00	19,980.00	20,000.00	18,471.19	22,644
2023-05-16	20,150.00	20,350.00	20,050.00	20,150.00	18,609.73	21,046
2023-05-15	20,350.00	20,450.00	20,150.00	20,300.00	18,748.26	11,488
2023-05-12	20,450.00	20,500.00	20,300.00	20,500.00	18,932.97	8,422
2023-05-11	20,450.00	20,650.00	20,350.00	20,450.00	18,886.79	14,476
2023-05-10	20,500.00	20,600.00	20,300.00	20,450.00	18,886.79	10,090
2023-05-09	20,550.00	20,650.00	20,300.00	20,550.00	18,979.15	11,084
2023-05-08	20,450.00	20,650.00	20,300.00	20,600.00	19,025.33	14,381

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.