Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 22,950.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,149.51 | 19,755 |
| 2023-02-07 | 22,500.00 | 22,950.00 | 22,500.00 | 22,800.00 | 21,057.16 | 30,950 |
| 2023-02-06 | 22,600.00 | 22,750.00 | 22,350.00 | 22,600.00 | 20,872.45 | 27,948 |
| 2023-02-03 | 22,650.00 | 22,650.00 | 22,400.00 | 22,600.00 | 20,872.45 | 28,574 |
| 2023-02-02 | 22,750.00 | 22,800.00 | 22,450.00 | 22,600.00 | 20,872.45 | 26,922 |
| 2023-02-01 | 22,450.00 | 22,800.00 | 22,350.00 | 22,700.00 | 20,964.80 | 47,908 |
| 2023-01-31 | 22,100.00 | 22,300.00 | 21,950.00 | 22,300.00 | 20,595.38 | 20,708 |
| 2023-01-30 | 22,350.00 | 22,450.00 | 22,150.00 | 22,300.00 | 20,595.38 | 24,099 |
| 2023-01-27 | 22,400.00 | 22,450.00 | 22,200.00 | 22,350.00 | 20,641.56 | 20,702 |
| 2023-01-26 | 21,900.00 | 22,300.00 | 21,900.00 | 22,200.00 | 20,503.02 | 19,370 |
| 2023-01-25 | 22,150.00 | 22,300.00 | 22,100.00 | 22,150.00 | 20,456.84 | 15,087 |
| 2023-01-20 | 22,000.00 | 22,050.00 | 21,800.00 | 22,050.00 | 20,364.49 | 12,224 |
| 2023-01-19 | 21,700.00 | 22,050.00 | 21,650.00 | 21,900.00 | 20,225.95 | 61,627 |
| 2023-01-18 | 22,100.00 | 22,150.00 | 21,700.00 | 21,750.00 | 20,087.42 | 23,578 |
| 2023-01-17 | 22,600.00 | 22,600.00 | 22,050.00 | 22,100.00 | 20,410.67 | 11,661 |
| 2023-01-16 | 22,650.00 | 22,650.00 | 22,300.00 | 22,400.00 | 20,687.73 | 16,092 |
| 2023-01-13 | 22,500.00 | 22,700.00 | 22,350.00 | 22,400.00 | 20,687.73 | 22,707 |
| 2023-01-12 | 22,200.00 | 22,600.00 | 22,100.00 | 22,500.00 | 20,780.09 | 32,067 |
| 2023-01-11 | 22,350.00 | 22,350.00 | 22,050.00 | 22,100.00 | 20,410.67 | 14,080 |
| 2023-01-10 | 22,100.00 | 22,350.00 | 21,950.00 | 22,200.00 | 20,503.02 | 20,572 |
| 2023-01-09 | 22,100.00 | 22,300.00 | 21,900.00 | 22,000.00 | 20,318.31 | 22,763 |
| 2023-01-06 | 20,900.00 | 22,050.00 | 20,850.00 | 21,850.00 | 20,179.78 | 38,706 |
| 2023-01-05 | 21,300.00 | 21,500.00 | 20,900.00 | 21,000.00 | 19,394.75 | 24,888 |
| 2023-01-04 | 20,500.00 | 21,300.00 | 20,500.00 | 21,300.00 | 19,671.82 | 10,727 |
| 2023-01-03 | 21,050.00 | 21,250.00 | 20,250.00 | 20,850.00 | 19,256.22 | 34,289 |
| 2023-01-02 | 21,950.00 | 22,100.00 | 21,100.00 | 21,150.00 | 19,533.28 | 31,165 |
| 2022-12-29 | 22,450.00 | 22,550.00 | 21,700.00 | 21,900.00 | 20,225.95 | 35,301 |
| 2022-12-28 | 22,700.00 | 22,800.00 | 21,600.00 | 22,700.00 | 20,964.80 | 25,359 |
| 2022-12-27 | 22,600.00 | 23,000.00 | 22,600.00 | 23,000.00 | 20,733.91 | 26,156 |
| 2022-12-26 | 22,550.00 | 22,950.00 | 22,450.00 | 22,800.00 | 20,553.62 | 16,448 |
| 2022-12-23 | 22,700.00 | 22,700.00 | 22,400.00 | 22,550.00 | 20,328.25 | 20,407 |
| 2022-12-22 | 22,700.00 | 23,000.00 | 22,650.00 | 22,900.00 | 20,643.76 | 8,827 |
| 2022-12-21 | 22,450.00 | 23,100.00 | 22,300.00 | 22,800.00 | 20,553.62 | 23,502 |
| 2022-12-20 | 22,950.00 | 23,000.00 | 22,350.00 | 22,400.00 | 20,193.03 | 30,782 |
| 2022-12-19 | 23,050.00 | 23,200.00 | 22,800.00 | 23,000.00 | 20,733.91 | 15,540 |
| 2022-12-16 | 22,950.00 | 23,150.00 | 22,900.00 | 23,050.00 | 20,778.99 | 20,871 |
| 2022-12-15 | 23,450.00 | 23,450.00 | 23,200.00 | 23,250.00 | 20,959.28 | 13,841 |
| 2022-12-14 | 23,300.00 | 23,550.00 | 23,200.00 | 23,550.00 | 21,229.72 | 14,856 |
| 2022-12-13 | 23,450.00 | 23,450.00 | 23,200.00 | 23,250.00 | 20,959.28 | 10,538 |
| 2022-12-12 | 23,400.00 | 23,400.00 | 23,100.00 | 23,200.00 | 20,914.21 | 16,692 |
| 2022-12-09 | 23,100.00 | 23,450.00 | 23,100.00 | 23,400.00 | 21,094.50 | 16,967 |
| 2022-12-08 | 23,600.00 | 23,600.00 | 22,800.00 | 23,050.00 | 20,778.99 | 51,139 |
| 2022-12-07 | 23,750.00 | 23,850.00 | 23,400.00 | 23,600.00 | 21,274.80 | 31,935 |
| 2022-12-06 | 24,650.00 | 24,700.00 | 23,850.00 | 24,000.00 | 21,635.39 | 31,574 |
| 2022-12-05 | 24,900.00 | 25,100.00 | 24,550.00 | 24,700.00 | 22,266.42 | 21,976 |
| 2022-12-02 | 25,300.00 | 25,300.00 | 24,650.00 | 24,900.00 | 22,446.71 | 37,846 |
| 2022-12-01 | 24,950.00 | 25,400.00 | 24,850.00 | 25,300.00 | 22,807.30 | 60,845 |
| 2022-11-30 | 24,350.00 | 25,000.00 | 24,250.00 | 24,700.00 | 22,266.42 | 46,259 |
| 2022-11-29 | 24,100.00 | 24,450.00 | 23,950.00 | 24,300.00 | 21,905.83 | 38,440 |
| 2022-11-28 | 25,050.00 | 25,100.00 | 24,300.00 | 24,450.00 | 22,041.05 | 59,249 |
| 2022-11-25 | 24,450.00 | 25,500.00 | 24,450.00 | 25,050.00 | 22,581.93 | 216,831 |
| 2022-11-24 | 24,100.00 | 24,250.00 | 23,950.00 | 24,100.00 | 21,725.53 | 32,476 |
| 2022-11-23 | 24,200.00 | 24,300.00 | 24,000.00 | 24,100.00 | 21,725.53 | 29,042 |
| 2022-11-22 | 24,150.00 | 24,250.00 | 23,950.00 | 24,150.00 | 21,770.61 | 18,413 |
| 2022-11-21 | 24,250.00 | 24,850.00 | 23,700.00 | 24,400.00 | 21,995.98 | 83,936 |
| 2022-11-18 | 24,250.00 | 24,450.00 | 24,000.00 | 24,150.00 | 21,770.61 | 37,505 |
| 2022-11-17 | 24,550.00 | 24,950.00 | 24,200.00 | 24,250.00 | 21,860.76 | 77,037 |
| 2022-11-16 | 24,600.00 | 24,600.00 | 24,150.00 | 24,350.00 | 21,950.90 | 34,920 |
| 2022-11-15 | 24,200.00 | 24,700.00 | 24,050.00 | 24,450.00 | 22,041.05 | 47,618 |
| 2022-11-14 | 24,000.00 | 24,200.00 | 23,800.00 | 24,150.00 | 21,770.61 | 53,984 |
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.