Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	25,700.00	26,050.00	25,550.00	25,750.00	23,212.97	25,374
2022-08-11	25,600.00	25,850.00	25,550.00	25,700.00	23,167.89	14,947
2022-08-10	25,500.00	25,550.00	25,250.00	25,550.00	23,032.67	15,315
2022-08-09	25,750.00	25,850.00	25,400.00	25,600.00	23,077.75	19,212
2022-08-08	25,450.00	25,950.00	25,200.00	25,850.00	23,303.11	15,294
2022-08-05	25,150.00	25,500.00	25,050.00	25,450.00	22,942.52	22,163
2022-08-04	25,600.00	25,600.00	24,850.00	25,150.00	22,672.08	22,038
2022-08-03	24,650.00	25,450.00	24,650.00	25,450.00	22,942.52	13,648
2022-08-02	25,000.00	25,100.00	24,650.00	24,800.00	22,356.57	10,938
2022-08-01	25,100.00	25,200.00	24,900.00	25,000.00	22,536.86	9,734
2022-07-29	25,100.00	25,200.00	24,750.00	25,050.00	22,581.93	12,711
2022-07-28	24,400.00	24,850.00	24,400.00	24,850.00	22,401.64	14,299
2022-07-27	23,900.00	24,300.00	23,900.00	24,300.00	21,905.83	9,868
2022-07-26	24,000.00	24,250.00	23,850.00	24,200.00	21,815.68	8,860
2022-07-25	24,050.00	24,350.00	23,700.00	24,150.00	21,770.61	24,626
2022-07-22	24,750.00	24,750.00	24,150.00	24,400.00	21,995.98	24,349
2022-07-21	25,300.00	26,000.00	24,250.00	24,300.00	21,905.83	160,002
2022-07-20	24,700.00	25,050.00	24,150.00	24,500.00	22,086.12	34,995
2022-07-19	23,150.00	25,200.00	23,100.00	24,650.00	22,221.34	40,624
2022-07-18	23,250.00	23,550.00	23,000.00	23,450.00	21,139.58	18,866
2022-07-15	22,950.00	23,000.00	22,400.00	22,850.00	20,598.69	28,350
2022-07-14	22,500.00	23,250.00	22,250.00	22,950.00	20,688.84	24,840
2022-07-13	22,450.00	22,650.00	22,250.00	22,500.00	20,283.17	10,149
2022-07-12	23,050.00	23,100.00	22,500.00	22,500.00	20,283.17	25,056
2022-07-11	22,900.00	23,450.00	22,550.00	23,300.00	21,004.35	29,360
2022-07-08	22,800.00	23,000.00	22,550.00	22,850.00	20,598.69	17,717
2022-07-07	22,350.00	22,750.00	22,300.00	22,650.00	20,418.40	15,185
2022-07-06	22,950.00	23,050.00	22,100.00	22,350.00	20,147.95	31,399
2022-07-05	22,350.00	23,050.00	22,250.00	23,050.00	20,778.99	17,828
2022-07-04	22,600.00	22,600.00	22,000.00	22,450.00	20,238.10	21,296
2022-07-01	22,650.00	23,050.00	21,950.00	22,450.00	20,238.10	26,145
2022-06-30	23,050.00	23,050.00	22,600.00	22,650.00	20,418.40	22,255
2022-06-29	23,000.00	23,250.00	22,850.00	23,050.00	20,778.99	14,720
2022-06-28	23,100.00	23,400.00	22,850.00	23,400.00	21,094.50	14,329
2022-06-27	22,000.00	23,250.00	21,850.00	23,100.00	20,824.06	37,081
2022-06-24	20,600.00	21,950.00	20,600.00	21,800.00	19,652.14	26,551
2022-06-23	21,300.00	21,700.00	20,550.00	20,800.00	18,750.67	62,083
2022-06-22	23,050.00	23,050.00	21,200.00	21,350.00	19,246.48	89,098
2022-06-21	22,550.00	23,100.00	22,450.00	22,850.00	20,598.69	23,768
2022-06-20	24,100.00	24,150.00	22,400.00	22,600.00	20,373.32	54,815
2022-06-17	23,950.00	24,100.00	23,450.00	23,900.00	21,545.24	78,141
2022-06-16	24,950.00	25,550.00	24,350.00	24,450.00	22,041.05	51,301
2022-06-15	25,600.00	25,800.00	24,700.00	24,800.00	22,356.57	37,842
2022-06-14	25,800.00	26,050.00	25,200.00	25,550.00	23,032.67	33,608
2022-06-13	26,950.00	27,350.00	26,150.00	26,200.00	23,618.63	34,589
2022-06-10	27,400.00	27,700.00	27,050.00	27,700.00	24,970.84	11,470
2022-06-09	27,550.00	27,550.00	27,150.00	27,500.00	24,790.55	9,331
2022-06-08	27,700.00	27,800.00	27,400.00	27,550.00	24,835.62	9,142
2022-06-07	27,850.00	27,950.00	27,400.00	27,650.00	24,925.77	17,258
2022-06-03	27,650.00	28,000.00	27,500.00	27,850.00	25,106.06	19,307
2022-06-02	27,700.00	27,700.00	27,100.00	27,500.00	24,790.55	9,861
2022-05-31	27,650.00	27,800.00	27,450.00	27,750.00	25,015.92	17,432
2022-05-30	26,950.00	27,500.00	26,850.00	27,450.00	24,745.47	26,411
2022-05-27	26,800.00	27,000.00	26,000.00	26,750.00	24,114.44	12,062
2022-05-26	26,700.00	27,000.00	26,600.00	26,700.00	24,069.37	9,157
2022-05-25	26,600.00	26,700.00	26,350.00	26,700.00	24,069.37	7,624
2022-05-24	27,150.00	27,200.00	26,400.00	26,400.00	23,798.93	14,098
2022-05-23	27,350.00	27,350.00	26,950.00	27,150.00	24,475.03	6,975
2022-05-20	26,900.00	27,200.00	26,700.00	27,100.00	24,429.96	12,613
2022-05-19	26,900.00	26,900.00	26,550.00	26,750.00	24,114.44	16,772

← NewerPage 18 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.