Kolon Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	32,150.00	32,200.00	31,700.00	32,050.00	28,387.79	34,292
2021-11-19	31,900.00	32,750.00	31,650.00	32,100.00	28,432.07	40,622
2021-11-18	32,400.00	32,400.00	31,500.00	32,300.00	28,609.22	45,948
2021-11-17	33,200.00	33,250.00	31,900.00	32,400.00	28,697.79	50,192
2021-11-16	33,100.00	33,300.00	32,500.00	33,100.00	29,317.81	50,839
2021-11-15	32,550.00	32,750.00	31,900.00	32,750.00	29,007.80	29,646
2021-11-12	31,300.00	32,450.00	31,300.00	32,250.00	28,564.93	39,183
2021-11-11	31,150.00	32,250.00	30,600.00	31,250.00	27,679.20	63,850
2021-11-10	32,800.00	32,850.00	31,400.00	31,600.00	27,989.21	77,033
2021-11-09	33,200.00	33,450.00	32,550.00	32,800.00	29,052.09	32,287
2021-11-08	33,050.00	33,300.00	32,300.00	33,200.00	29,406.38	50,677
2021-11-05	33,650.00	33,850.00	32,650.00	33,000.00	29,229.24	49,544
2021-11-04	34,550.00	34,550.00	33,100.00	33,600.00	29,760.68	61,196
2021-11-03	33,750.00	34,500.00	33,350.00	33,950.00	30,070.68	49,550
2021-11-02	33,550.00	33,900.00	33,350.00	33,650.00	29,804.96	48,498
2021-11-01	35,350.00	35,500.00	33,450.00	33,500.00	29,672.10	104,872
2021-10-29	35,900.00	36,100.00	35,300.00	35,300.00	31,266.42	42,960
2021-10-28	35,750.00	36,200.00	35,500.00	35,950.00	31,842.15	34,307
2021-10-27	36,900.00	37,000.00	35,850.00	36,050.00	31,930.73	53,058
2021-10-26	36,850.00	37,300.00	36,700.00	36,900.00	32,683.60	38,184
2021-10-25	35,900.00	36,650.00	35,500.00	36,550.00	32,373.59	40,301
2021-10-22	36,200.00	36,500.00	36,000.00	36,150.00	32,019.30	49,101
2021-10-21	37,300.00	37,350.00	36,000.00	36,450.00	32,285.02	87,751

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.