Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 23,400.00 | 23,800.00 | 23,050.00 | 23,600.00 | 23,600.00 | 985,819 |
| 2026-07-20 | 33,500.00 | 35,300.00 | 32,000.00 | 32,900.00 | 32,900.00 | 86,413 |
| 2026-07-16 | 39,500.00 | 40,000.00 | 31,700.00 | 33,850.00 | 33,850.00 | 125,353 |
| 2026-07-15 | 39,150.00 | 41,200.00 | 39,150.00 | 39,650.00 | 39,650.00 | 31,167 |
| 2026-07-14 | 39,400.00 | 39,500.00 | 35,500.00 | 38,250.00 | 38,250.00 | 93,754 |
| 2026-07-13 | 44,600.00 | 45,150.00 | 39,700.00 | 40,200.00 | 40,200.00 | 65,691 |
| 2026-07-10 | 42,350.00 | 45,350.00 | 40,550.00 | 43,900.00 | 43,900.00 | 60,051 |
| 2026-07-09 | 44,000.00 | 44,500.00 | 42,100.00 | 43,100.00 | 43,100.00 | 19,772 |
| 2026-07-08 | 46,200.00 | 46,850.00 | 42,450.00 | 43,500.00 | 43,500.00 | 40,042 |
| 2026-07-07 | 45,000.00 | 48,450.00 | 44,900.00 | 46,750.00 | 46,750.00 | 29,050 |
| 2026-07-06 | 48,300.00 | 50,600.00 | 45,350.00 | 46,800.00 | 46,800.00 | 45,025 |
| 2026-07-03 | 46,500.00 | 48,300.00 | 45,150.00 | 48,000.00 | 48,000.00 | 43,530 |
| 2026-07-02 | 47,500.00 | 48,300.00 | 45,200.00 | 46,350.00 | 46,350.00 | 51,117 |
| 2026-07-01 | 46,300.00 | 50,800.00 | 46,000.00 | 48,200.00 | 48,200.00 | 49,240 |
| 2026-06-30 | 46,750.00 | 47,900.00 | 45,200.00 | 46,350.00 | 46,350.00 | 50,600 |
| 2026-06-29 | 45,100.00 | 47,450.00 | 44,900.00 | 46,850.00 | 46,850.00 | 41,651 |
| 2026-06-26 | 48,050.00 | 48,400.00 | 43,800.00 | 44,600.00 | 44,600.00 | 29,136 |
| 2026-06-25 | 48,200.00 | 50,000.00 | 47,700.00 | 48,100.00 | 48,100.00 | 39,728 |
| 2026-06-24 | 47,050.00 | 48,850.00 | 46,150.00 | 48,000.00 | 48,000.00 | 24,590 |
| 2026-06-23 | 47,300.00 | 50,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 66,935 |
| 2026-06-22 | 53,300.00 | 53,700.00 | 46,350.00 | 47,950.00 | 47,950.00 | 141,173 |
| 2026-06-19 | 54,000.00 | 54,400.00 | 50,900.00 | 52,000.00 | 52,000.00 | 45,293 |
| 2026-06-18 | 55,200.00 | 56,000.00 | 53,200.00 | 55,000.00 | 55,000.00 | 45,723 |
| 2026-06-17 | 54,700.00 | 56,900.00 | 53,400.00 | 55,100.00 | 55,100.00 | 36,362 |
| 2026-06-16 | 54,000.00 | 56,000.00 | 53,500.00 | 54,700.00 | 54,700.00 | 39,531 |
| 2026-06-15 | 52,800.00 | 54,200.00 | 52,500.00 | 53,500.00 | 53,500.00 | 36,095 |
| 2026-06-12 | 52,500.00 | 53,700.00 | 50,500.00 | 51,400.00 | 51,400.00 | 64,765 |
| 2026-06-11 | 47,300.00 | 53,400.00 | 46,500.00 | 51,600.00 | 51,600.00 | 93,529 |
| 2026-06-10 | 46,100.00 | 49,000.00 | 46,100.00 | 48,100.00 | 48,100.00 | 40,012 |
| 2026-06-09 | 44,550.00 | 48,100.00 | 43,050.00 | 47,600.00 | 47,600.00 | 133,732 |
| 2026-06-08 | 45,400.00 | 46,600.00 | 43,450.00 | 44,150.00 | 44,150.00 | 283,023 |
| 2026-06-05 | 56,300.00 | 56,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | 120,851 |
| 2026-06-04 | 55,300.00 | 57,300.00 | 54,200.00 | 56,600.00 | 56,600.00 | 49,646 |
| 2026-06-02 | 54,900.00 | 56,300.00 | 51,400.00 | 55,300.00 | 55,300.00 | 102,877 |
| 2026-06-01 | 57,200.00 | 57,600.00 | 54,100.00 | 54,900.00 | 54,900.00 | 81,143 |
| 2026-05-29 | 61,400.00 | 61,400.00 | 55,400.00 | 57,600.00 | 57,600.00 | 69,479 |
| 2026-05-28 | 64,900.00 | 64,900.00 | 59,200.00 | 60,300.00 | 60,300.00 | 64,656 |
| 2026-05-27 | 66,600.00 | 68,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | 59,509 |
| 2026-05-26 | 68,000.00 | 70,800.00 | 66,300.00 | 67,000.00 | 67,000.00 | 84,004 |
| 2026-05-22 | 65,900.00 | 70,400.00 | 65,700.00 | 66,300.00 | 66,300.00 | 106,364 |
| 2026-05-21 | 65,900.00 | 67,000.00 | 63,300.00 | 64,400.00 | 64,400.00 | 88,830 |
| 2026-05-20 | 66,700.00 | 66,700.00 | 62,300.00 | 63,500.00 | 63,500.00 | 92,881 |
| 2026-05-19 | 67,300.00 | 68,000.00 | 64,500.00 | 66,500.00 | 66,500.00 | 88,944 |
| 2026-05-18 | 67,000.00 | 69,100.00 | 63,000.00 | 66,100.00 | 66,100.00 | 110,588 |
| 2026-05-15 | 70,500.00 | 72,300.00 | 64,200.00 | 64,700.00 | 64,700.00 | 110,093 |
| 2026-05-14 | 71,900.00 | 71,900.00 | 69,300.00 | 70,300.00 | 70,300.00 | 79,737 |
| 2026-05-13 | 77,800.00 | 79,500.00 | 70,000.00 | 70,200.00 | 70,200.00 | 171,632 |
| 2026-05-12 | 81,500.00 | 88,200.00 | 78,200.00 | 78,800.00 | 78,800.00 | 178,452 |
| 2026-05-11 | 82,300.00 | 84,200.00 | 79,600.00 | 80,600.00 | 80,600.00 | 123,997 |
| 2026-05-08 | 72,500.00 | 85,000.00 | 72,300.00 | 83,600.00 | 83,600.00 | 380,555 |
| 2026-05-07 | 70,300.00 | 75,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | 123,593 |
| 2026-05-06 | 69,000.00 | 71,300.00 | 64,400.00 | 71,000.00 | 71,000.00 | 103,914 |
| 2026-05-04 | 73,200.00 | 74,200.00 | 68,900.00 | 69,900.00 | 69,900.00 | 89,536 |
| 2026-04-30 | 74,700.00 | 74,900.00 | 71,300.00 | 72,000.00 | 72,000.00 | 149,617 |
| 2026-04-29 | 65,400.00 | 75,000.00 | 64,700.00 | 75,000.00 | 75,000.00 | 312,369 |
| 2026-04-28 | 61,600.00 | 66,700.00 | 61,200.00 | 66,000.00 | 66,000.00 | 138,184 |
| 2026-04-27 | 60,600.00 | 61,500.00 | 58,600.00 | 60,800.00 | 60,800.00 | 68,515 |
| 2026-04-24 | 58,800.00 | 61,100.00 | 58,200.00 | 60,300.00 | 60,300.00 | 40,719 |
| 2026-04-23 | 59,700.00 | 60,200.00 | 57,500.00 | 58,700.00 | 58,700.00 | 43,071 |
| 2026-04-22 | 59,900.00 | 59,900.00 | 58,000.00 | 58,800.00 | 58,800.00 | 34,585 |
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.