Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20,450.00	20,650.00	20,300.00	20,600.00	19,025.33	14,381
2023-05-04	20,200.00	20,450.00	20,050.00	20,400.00	18,840.61	13,290
2023-05-03	20,250.00	20,450.00	20,150.00	20,200.00	18,655.90	15,551
2023-05-02	20,300.00	20,450.00	20,150.00	20,450.00	18,886.79	13,632
2023-04-28	20,500.00	20,550.00	20,050.00	20,300.00	18,748.26	28,185
2023-04-27	20,350.00	20,450.00	20,100.00	20,350.00	18,794.44	17,442
2023-04-26	20,200.00	20,850.00	19,970.00	20,450.00	18,886.79	15,688
2023-04-25	20,450.00	20,650.00	20,100.00	20,250.00	18,702.08	33,384
2023-04-24	20,950.00	20,950.00	20,450.00	20,800.00	19,210.04	24,967
2023-04-21	21,050.00	21,100.00	20,700.00	20,950.00	19,348.57	21,475
2023-04-20	21,850.00	21,850.00	21,050.00	21,150.00	19,533.28	28,641
2023-04-19	21,150.00	21,850.00	21,100.00	21,650.00	19,995.06	40,958
2023-04-18	21,200.00	21,700.00	21,100.00	21,150.00	19,533.28	16,605
2023-04-17	20,800.00	21,500.00	20,800.00	21,450.00	19,810.35	40,730
2023-04-14	20,800.00	20,950.00	20,500.00	20,900.00	19,302.39	30,834
2023-04-13	20,950.00	20,950.00	19,910.00	20,650.00	19,071.50	20,904
2023-04-12	20,400.00	21,100.00	20,400.00	20,950.00	19,348.57	38,961
2023-04-11	20,300.00	20,600.00	19,960.00	20,550.00	18,979.15	22,711
2023-04-10	20,600.00	20,650.00	20,100.00	20,350.00	18,794.44	24,940
2023-04-07	20,850.00	20,950.00	20,550.00	20,750.00	19,163.86	17,775
2023-04-06	20,900.00	20,900.00	20,550.00	20,800.00	19,210.04	13,768
2023-04-05	20,800.00	20,900.00	20,500.00	20,850.00	19,256.22	13,131
2023-04-04	20,650.00	20,850.00	20,450.00	20,800.00	19,210.04	18,179
2023-04-03	20,850.00	20,850.00	20,450.00	20,650.00	19,071.50	16,798
2023-03-31	20,500.00	20,800.00	20,350.00	20,450.00	18,886.79	19,173
2023-03-30	20,050.00	20,550.00	19,960.00	20,450.00	18,886.79	25,774
2023-03-29	20,200.00	20,200.00	19,920.00	19,960.00	18,434.25	18,371
2023-03-28	20,000.00	20,250.00	19,930.00	20,200.00	18,655.90	14,179
2023-03-27	19,920.00	20,200.00	19,830.00	20,000.00	18,471.19	17,878
2023-03-24	20,000.00	20,000.00	19,710.00	20,000.00	18,471.19	15,647
2023-03-23	20,200.00	20,200.00	18,900.00	19,890.00	18,369.60	47,423
2023-03-22	20,350.00	20,550.00	20,050.00	20,150.00	18,609.73	22,684
2023-03-21	20,450.00	20,500.00	20,100.00	20,300.00	18,748.26	10,760
2023-03-20	20,350.00	20,600.00	20,150.00	20,450.00	18,886.79	9,613
2023-03-17	19,860.00	20,650.00	19,860.00	20,350.00	18,794.44	28,243
2023-03-16	19,540.00	19,880.00	19,350.00	19,840.00	18,323.42	23,131
2023-03-15	19,830.00	20,100.00	19,650.00	19,770.00	18,258.77	25,390
2023-03-14	20,450.00	20,650.00	19,700.00	19,700.00	18,194.12	55,646
2023-03-13	20,400.00	20,600.00	20,200.00	20,550.00	18,979.15	22,660
2023-03-10	20,950.00	21,050.00	20,600.00	20,800.00	19,210.04	24,260
2023-03-09	20,950.00	21,200.00	20,800.00	21,200.00	19,579.46	29,560
2023-03-08	21,200.00	21,250.00	20,900.00	20,900.00	19,302.39	27,350
2023-03-07	21,500.00	21,600.00	21,300.00	21,400.00	19,764.17	18,909
2023-03-06	21,750.00	21,850.00	21,400.00	21,500.00	19,856.53	23,769
2023-03-03	21,700.00	21,850.00	21,550.00	21,700.00	20,041.24	11,766
2023-03-02	21,800.00	21,950.00	21,600.00	21,700.00	20,041.24	19,090
2023-02-28	21,650.00	22,300.00	21,650.00	21,800.00	20,133.60	38,622
2023-02-27	21,800.00	21,800.00	21,350.00	21,550.00	19,902.71	22,492
2023-02-24	22,450.00	22,450.00	21,700.00	21,900.00	20,225.95	31,521
2023-02-23	22,350.00	22,550.00	22,150.00	22,400.00	20,687.73	18,100
2023-02-22	22,350.00	22,450.00	22,100.00	22,250.00	20,549.20	12,470
2023-02-21	22,100.00	22,750.00	21,950.00	22,600.00	20,872.45	35,176
2023-02-20	22,150.00	22,150.00	21,900.00	22,100.00	20,410.67	14,520
2023-02-17	22,000.00	22,200.00	21,700.00	22,100.00	20,410.67	13,136
2023-02-16	21,750.00	22,000.00	21,750.00	21,950.00	20,272.13	12,528
2023-02-15	22,100.00	22,300.00	21,450.00	21,750.00	20,087.42	32,328
2023-02-14	22,100.00	22,300.00	22,000.00	22,100.00	20,410.67	19,786
2023-02-13	22,400.00	22,400.00	22,000.00	22,050.00	20,364.49	23,317
2023-02-10	22,700.00	22,750.00	22,300.00	22,400.00	20,687.73	28,819
2023-02-09	22,900.00	22,950.00	22,700.00	22,750.00	21,010.98	19,849

← NewerPage 15 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.