Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 27,450.00 | 27,600.00 | 27,050.00 | 27,400.00 | 24,700.40 | 19,614 |
| 2022-05-17 | 27,000.00 | 28,100.00 | 26,950.00 | 27,250.00 | 24,565.18 | 55,794 |
| 2022-05-16 | 26,500.00 | 26,500.00 | 26,350.00 | 26,400.00 | 23,798.93 | 17,100 |
| 2022-05-13 | 25,950.00 | 26,300.00 | 25,800.00 | 26,200.00 | 23,618.63 | 34,147 |
| 2022-05-12 | 26,900.00 | 27,150.00 | 25,300.00 | 25,800.00 | 23,258.04 | 135,359 |
| 2022-05-11 | 27,050.00 | 27,350.00 | 26,900.00 | 27,200.00 | 24,520.10 | 30,001 |
| 2022-05-10 | 27,200.00 | 27,450.00 | 26,650.00 | 27,300.00 | 24,610.25 | 26,017 |
| 2022-05-09 | 27,800.00 | 27,850.00 | 27,200.00 | 27,800.00 | 25,060.99 | 36,335 |
| 2022-05-06 | 28,000.00 | 28,250.00 | 27,550.00 | 27,850.00 | 25,106.06 | 23,442 |
| 2022-05-04 | 27,600.00 | 28,600.00 | 27,600.00 | 28,250.00 | 25,466.65 | 40,129 |
| 2022-05-03 | 27,600.00 | 27,900.00 | 27,550.00 | 27,800.00 | 25,060.99 | 14,455 |
| 2022-05-02 | 27,750.00 | 27,800.00 | 27,450.00 | 27,600.00 | 24,880.69 | 20,758 |
| 2022-04-29 | 27,850.00 | 28,100.00 | 27,650.00 | 28,000.00 | 25,241.28 | 19,964 |
| 2022-04-28 | 27,300.00 | 28,050.00 | 27,300.00 | 27,900.00 | 25,151.14 | 25,685 |
| 2022-04-27 | 27,650.00 | 27,850.00 | 27,150.00 | 27,300.00 | 24,610.25 | 53,837 |
| 2022-04-26 | 28,350.00 | 28,450.00 | 28,050.00 | 28,050.00 | 25,286.36 | 29,172 |
| 2022-04-25 | 28,500.00 | 28,700.00 | 28,100.00 | 28,200.00 | 25,421.58 | 36,250 |
| 2022-04-22 | 29,200.00 | 29,200.00 | 28,800.00 | 29,000.00 | 26,142.76 | 15,717 |
| 2022-04-21 | 28,950.00 | 29,400.00 | 28,950.00 | 29,300.00 | 26,413.20 | 22,460 |
| 2022-04-20 | 29,250.00 | 29,300.00 | 28,850.00 | 29,100.00 | 26,232.91 | 21,559 |
| 2022-04-19 | 29,350.00 | 29,350.00 | 29,050.00 | 29,200.00 | 26,323.05 | 18,423 |
| 2022-04-18 | 29,300.00 | 29,400.00 | 29,050.00 | 29,250.00 | 26,368.13 | 26,734 |
| 2022-04-15 | 29,050.00 | 29,650.00 | 29,050.00 | 29,200.00 | 26,323.05 | 41,789 |
| 2022-04-14 | 29,400.00 | 29,800.00 | 29,100.00 | 29,500.00 | 26,593.50 | 32,313 |
| 2022-04-13 | 30,200.00 | 30,500.00 | 29,200.00 | 29,350.00 | 26,458.27 | 71,716 |
| 2022-04-12 | 28,450.00 | 28,800.00 | 28,450.00 | 28,800.00 | 25,962.46 | 13,424 |
| 2022-04-11 | 28,800.00 | 29,100.00 | 28,550.00 | 28,800.00 | 25,962.46 | 15,387 |
| 2022-04-08 | 28,550.00 | 28,850.00 | 28,500.00 | 28,700.00 | 25,872.32 | 16,705 |
| 2022-04-07 | 28,850.00 | 28,900.00 | 28,450.00 | 28,500.00 | 25,692.02 | 24,118 |
| 2022-04-06 | 29,200.00 | 29,200.00 | 28,750.00 | 29,000.00 | 26,142.76 | 26,527 |
| 2022-04-05 | 29,400.00 | 29,500.00 | 29,050.00 | 29,250.00 | 26,368.13 | 25,363 |
| 2022-04-04 | 29,450.00 | 29,550.00 | 29,250.00 | 29,350.00 | 26,458.27 | 29,016 |
| 2022-04-01 | 29,650.00 | 29,650.00 | 29,350.00 | 29,400.00 | 26,503.35 | 16,385 |
| 2022-03-31 | 29,250.00 | 29,800.00 | 29,150.00 | 29,750.00 | 26,818.86 | 41,596 |
| 2022-03-30 | 29,800.00 | 29,800.00 | 29,150.00 | 29,200.00 | 26,323.05 | 41,241 |
| 2022-03-29 | 29,800.00 | 29,800.00 | 29,450.00 | 29,700.00 | 26,773.79 | 21,841 |
| 2022-03-28 | 29,600.00 | 29,750.00 | 29,300.00 | 29,700.00 | 26,773.79 | 34,905 |
| 2022-03-25 | 30,050.00 | 30,150.00 | 29,600.00 | 29,600.00 | 26,683.64 | 30,641 |
| 2022-03-24 | 30,200.00 | 30,200.00 | 29,850.00 | 30,000.00 | 27,044.23 | 23,114 |
| 2022-03-23 | 30,050.00 | 30,350.00 | 29,950.00 | 30,200.00 | 27,224.53 | 23,054 |
| 2022-03-22 | 30,100.00 | 30,400.00 | 29,950.00 | 30,200.00 | 27,224.53 | 25,044 |
| 2022-03-21 | 30,050.00 | 30,550.00 | 29,950.00 | 30,350.00 | 27,359.75 | 32,742 |
| 2022-03-18 | 29,850.00 | 30,100.00 | 29,600.00 | 30,050.00 | 27,089.31 | 28,696 |
| 2022-03-17 | 30,050.00 | 30,200.00 | 29,850.00 | 29,950.00 | 26,999.16 | 35,207 |
| 2022-03-16 | 29,700.00 | 30,000.00 | 29,450.00 | 29,950.00 | 26,999.16 | 21,269 |
| 2022-03-15 | 29,700.00 | 29,750.00 | 29,200.00 | 29,400.00 | 26,503.35 | 12,378 |
| 2022-03-14 | 29,550.00 | 30,100.00 | 29,400.00 | 29,700.00 | 26,773.79 | 23,046 |
| 2022-03-11 | 28,700.00 | 29,700.00 | 28,650.00 | 29,650.00 | 26,728.72 | 23,138 |
| 2022-03-10 | 28,900.00 | 29,100.00 | 28,550.00 | 28,550.00 | 25,737.10 | 15,457 |
| 2022-03-08 | 28,550.00 | 28,750.00 | 28,200.00 | 28,350.00 | 25,556.80 | 21,774 |
| 2022-03-07 | 29,350.00 | 29,550.00 | 28,750.00 | 28,900.00 | 26,052.61 | 19,190 |
| 2022-03-04 | 29,700.00 | 29,800.00 | 29,200.00 | 29,450.00 | 26,548.42 | 26,015 |
| 2022-03-03 | 30,000.00 | 30,150.00 | 29,700.00 | 29,700.00 | 26,773.79 | 17,931 |
| 2022-03-02 | 29,200.00 | 29,750.00 | 29,000.00 | 29,650.00 | 26,728.72 | 22,502 |
| 2022-02-28 | 28,950.00 | 29,350.00 | 28,700.00 | 29,100.00 | 26,232.91 | 28,167 |
| 2022-02-25 | 28,650.00 | 29,050.00 | 28,600.00 | 29,000.00 | 26,142.76 | 20,401 |
| 2022-02-24 | 28,800.00 | 29,050.00 | 28,200.00 | 28,200.00 | 25,421.58 | 27,603 |
| 2022-02-23 | 28,550.00 | 29,150.00 | 28,500.00 | 29,000.00 | 26,142.76 | 17,270 |
| 2022-02-22 | 28,600.00 | 29,050.00 | 28,350.00 | 28,500.00 | 25,692.02 | 33,234 |
| 2022-02-21 | 29,000.00 | 29,200.00 | 28,400.00 | 29,050.00 | 26,187.83 | 23,114 |
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.