Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24,400.00	24,500.00	23,750.00	24,000.00	21,635.39	94,319
2022-11-10	23,600.00	24,050.00	23,500.00	23,750.00	21,410.02	42,104
2022-11-09	23,500.00	24,350.00	23,450.00	23,750.00	21,410.02	108,917
2022-11-08	23,600.00	23,750.00	23,450.00	23,450.00	21,139.58	57,342
2022-11-07	23,300.00	23,600.00	23,250.00	23,550.00	21,229.72	66,241
2022-11-04	22,950.00	23,350.00	22,750.00	23,150.00	20,869.13	70,309
2022-11-03	22,350.00	23,600.00	22,300.00	23,150.00	20,869.13	113,118
2022-11-02	22,350.00	23,050.00	22,300.00	22,700.00	20,463.47	85,275
2022-11-01	22,550.00	22,700.00	22,200.00	22,450.00	20,238.10	93,835
2022-10-31	22,500.00	22,850.00	22,300.00	22,600.00	20,373.32	93,005
2022-10-28	22,650.00	23,300.00	22,000.00	22,250.00	20,057.81	189,271
2022-10-27	23,400.00	23,550.00	22,650.00	22,850.00	20,598.69	253,453
2022-10-26	25,550.00	25,600.00	23,250.00	23,250.00	20,959.28	513,287
2022-10-25	31,750.00	33,600.00	25,950.00	25,950.00	23,393.26	2,165,638
2022-10-24	28,350.00	31,150.00	27,600.00	28,950.00	26,097.68	1,351,721
2022-10-21	28,050.00	28,650.00	26,800.00	26,850.00	24,204.59	120,805
2022-10-20	28,300.00	29,750.00	28,250.00	28,450.00	25,646.95	133,340
2022-10-19	29,600.00	29,650.00	28,250.00	28,500.00	25,692.02	117,610
2022-10-18	30,200.00	30,550.00	29,050.00	29,400.00	26,503.35	144,443
2022-10-17	29,500.00	30,550.00	29,050.00	30,200.00	27,224.53	198,830
2022-10-14	27,950.00	29,900.00	27,550.00	29,700.00	26,773.79	303,496
2022-10-13	26,950.00	28,400.00	26,800.00	27,900.00	25,151.14	301,502
2022-10-12	25,500.00	26,550.00	25,350.00	26,400.00	23,798.93	59,251
2022-10-11	26,150.00	26,450.00	25,300.00	25,850.00	23,303.11	37,150
2022-10-07	25,150.00	26,850.00	25,100.00	26,650.00	24,024.29	75,512
2022-10-06	24,200.00	25,250.00	24,200.00	25,100.00	22,627.01	30,403
2022-10-05	23,950.00	24,500.00	23,500.00	24,350.00	21,950.90	22,931
2022-10-04	22,700.00	23,800.00	22,650.00	23,800.00	21,455.09	24,519
2022-09-30	22,900.00	23,500.00	22,300.00	22,400.00	20,193.03	48,503
2022-09-29	24,400.00	24,450.00	23,000.00	23,000.00	20,733.91	34,403
2022-09-28	24,600.00	25,000.00	23,650.00	23,750.00	21,410.02	43,040
2022-09-27	24,350.00	24,950.00	24,000.00	24,900.00	22,446.71	23,700
2022-09-26	25,100.00	25,100.00	24,100.00	24,550.00	22,131.20	38,716
2022-09-23	25,600.00	26,200.00	25,300.00	25,500.00	22,987.60	33,414
2022-09-22	25,550.00	25,700.00	24,900.00	25,450.00	22,942.52	19,759
2022-09-21	25,900.00	26,100.00	25,650.00	25,800.00	23,258.04	13,964
2022-09-20	26,000.00	26,050.00	25,700.00	26,000.00	23,438.34	13,434
2022-09-19	25,950.00	26,200.00	25,650.00	26,000.00	23,438.34	12,004
2022-09-16	26,400.00	26,400.00	25,900.00	26,200.00	23,618.63	20,037
2022-09-15	26,250.00	26,550.00	25,950.00	26,500.00	23,889.07	25,059
2022-09-14	25,600.00	26,100.00	25,450.00	25,950.00	23,393.26	12,841
2022-09-13	25,900.00	26,350.00	25,900.00	26,250.00	23,663.70	21,623
2022-09-08	25,750.00	26,300.00	25,750.00	25,900.00	23,348.19	15,133
2022-09-07	26,000.00	26,100.00	25,400.00	25,850.00	23,303.11	15,948
2022-09-06	25,450.00	26,100.00	25,450.00	26,000.00	23,438.34	22,930
2022-09-05	25,850.00	25,900.00	25,350.00	25,650.00	23,122.82	15,397
2022-09-02	25,350.00	26,200.00	25,200.00	25,900.00	23,348.19	18,209
2022-09-01	25,350.00	25,950.00	25,100.00	25,350.00	22,852.38	35,656
2022-08-31	25,150.00	25,500.00	25,150.00	25,400.00	22,897.45	11,972
2022-08-30	25,400.00	25,600.00	25,200.00	25,400.00	22,897.45	8,799
2022-08-29	25,200.00	25,500.00	25,100.00	25,400.00	22,897.45	11,025
2022-08-26	25,550.00	26,000.00	25,550.00	25,950.00	23,393.26	7,186
2022-08-25	25,350.00	25,600.00	25,300.00	25,550.00	23,032.67	8,154
2022-08-24	25,450.00	25,750.00	25,200.00	25,350.00	22,852.38	10,008
2022-08-23	25,250.00	25,850.00	25,150.00	25,450.00	22,942.52	12,229
2022-08-22	25,650.00	25,650.00	25,300.00	25,650.00	23,122.82	15,170
2022-08-19	26,700.00	26,800.00	25,800.00	26,050.00	23,483.41	24,828
2022-08-18	27,000.00	27,250.00	26,500.00	26,850.00	24,204.59	28,550
2022-08-17	26,100.00	27,550.00	25,950.00	27,150.00	24,475.03	63,056
2022-08-16	25,850.00	26,500.00	25,800.00	26,350.00	23,753.85	28,831

← NewerPage 17 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.