Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28,300.00	29,200.00	28,300.00	29,200.00	26,323.05	10,998
2022-02-17	29,100.00	29,500.00	28,400.00	28,950.00	26,097.68	32,128
2022-02-16	28,550.00	29,400.00	28,550.00	29,200.00	26,323.05	22,462
2022-02-15	28,650.00	29,000.00	27,900.00	28,200.00	25,421.58	55,204
2022-02-14	29,350.00	29,400.00	28,600.00	28,850.00	26,007.54	30,613
2022-02-11	30,000.00	30,150.00	29,700.00	29,800.00	26,863.94	29,473
2022-02-10	30,150.00	30,500.00	29,900.00	30,150.00	27,179.45	32,867
2022-02-09	30,200.00	30,200.00	29,800.00	30,150.00	27,179.45	32,326
2022-02-08	31,350.00	31,350.00	29,600.00	29,750.00	26,818.86	142,365
2022-02-07	31,450.00	32,700.00	31,000.00	31,700.00	28,576.74	42,453
2022-02-04	30,150.00	31,550.00	30,100.00	31,450.00	28,351.37	44,319
2022-02-03	30,400.00	30,950.00	30,100.00	30,450.00	27,449.90	23,403
2022-01-28	28,400.00	30,150.00	28,150.00	29,850.00	26,909.01	44,454
2022-01-27	29,250.00	29,400.00	27,750.00	28,400.00	25,601.87	42,430
2022-01-26	28,400.00	30,000.00	28,400.00	29,250.00	26,368.13	42,647
2022-01-25	28,950.00	29,300.00	27,700.00	28,250.00	25,466.65	97,541
2022-01-24	30,050.00	30,300.00	28,650.00	29,000.00	26,142.76	43,164
2022-01-21	30,600.00	31,250.00	30,050.00	30,200.00	27,224.53	46,806
2022-01-20	30,200.00	31,000.00	30,200.00	31,000.00	27,945.71	23,215
2022-01-19	30,500.00	31,450.00	30,150.00	30,300.00	27,314.68	66,007
2022-01-18	31,650.00	32,600.00	31,200.00	31,250.00	28,171.08	47,966
2022-01-17	32,850.00	32,900.00	31,600.00	31,900.00	28,757.03	57,806
2022-01-14	33,050.00	33,600.00	32,800.00	32,850.00	29,613.44	34,590
2022-01-13	34,050.00	34,050.00	33,050.00	33,500.00	30,199.39	28,550
2022-01-12	33,450.00	33,900.00	33,000.00	33,700.00	30,379.69	57,460
2022-01-11	33,800.00	34,300.00	32,800.00	33,250.00	29,974.03	54,459
2022-01-10	35,350.00	36,150.00	33,700.00	33,800.00	30,469.84	95,228
2022-01-07	35,050.00	36,450.00	34,300.00	35,300.00	31,822.05	139,184
2022-01-06	33,100.00	35,600.00	33,050.00	34,600.00	31,191.02	240,453
2022-01-05	32,650.00	33,700.00	32,400.00	33,650.00	30,334.61	101,667
2022-01-04	33,050.00	33,100.00	32,550.00	32,600.00	29,388.07	42,735
2022-01-03	33,100.00	33,700.00	32,550.00	33,050.00	29,793.73	71,383
2021-12-30	31,400.00	33,500.00	31,300.00	33,050.00	29,793.73	117,832
2021-12-29	31,650.00	32,000.00	31,300.00	31,550.00	28,441.52	46,794
2021-12-28	31,500.00	31,650.00	31,200.00	31,500.00	27,900.63	43,106
2021-12-27	32,100.00	32,100.00	31,350.00	31,400.00	27,812.06	35,067
2021-12-24	31,600.00	31,900.00	31,350.00	31,600.00	27,989.21	28,157
2021-12-23	31,200.00	32,200.00	31,100.00	31,550.00	27,944.92	55,448
2021-12-22	31,300.00	31,400.00	31,000.00	31,150.00	27,590.63	20,997
2021-12-21	30,900.00	31,150.00	30,600.00	31,100.00	27,546.34	28,632
2021-12-20	31,600.00	31,650.00	30,850.00	30,850.00	27,324.91	39,624
2021-12-17	31,150.00	32,050.00	31,100.00	31,750.00	28,122.07	44,188
2021-12-16	31,600.00	31,600.00	31,050.00	31,550.00	27,944.92	30,495
2021-12-15	31,550.00	31,800.00	31,100.00	31,250.00	27,679.20	40,517
2021-12-14	31,550.00	31,950.00	31,350.00	31,800.00	28,166.35	31,093
2021-12-13	32,300.00	32,500.00	31,700.00	31,900.00	28,254.93	55,505
2021-12-10	31,250.00	32,100.00	31,100.00	32,050.00	28,387.79	46,171
2021-12-09	31,550.00	31,900.00	31,200.00	31,550.00	27,944.92	52,844
2021-12-08	32,200.00	32,500.00	31,300.00	31,600.00	27,989.21	71,167
2021-12-07	32,550.00	32,550.00	31,750.00	32,200.00	28,520.65	61,143
2021-12-06	33,000.00	34,150.00	31,950.00	32,550.00	28,830.65	265,141
2021-12-03	30,450.00	31,650.00	30,100.00	31,500.00	27,900.63	87,438
2021-12-02	29,250.00	30,500.00	28,850.00	30,350.00	26,882.04	53,921
2021-12-01	28,450.00	29,800.00	28,150.00	29,650.00	26,262.03	75,682
2021-11-30	30,150.00	30,300.00	28,400.00	28,500.00	25,243.43	97,170
2021-11-29	30,100.00	30,700.00	29,650.00	29,950.00	26,527.75	71,451
2021-11-26	32,100.00	32,100.00	30,800.00	30,900.00	27,369.19	67,809
2021-11-25	32,700.00	32,950.00	31,850.00	32,200.00	28,520.65	44,635
2021-11-24	33,100.00	33,200.00	32,600.00	32,950.00	29,184.95	37,386
2021-11-23	31,800.00	33,150.00	31,800.00	33,100.00	29,317.81	51,975

← NewerPage 20 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.