Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 60,900.00 | 61,200.00 | 58,700.00 | 59,900.00 | 59,900.00 | 82,681 |
| 2026-04-20 | 63,300.00 | 63,800.00 | 60,800.00 | 60,900.00 | 60,900.00 | 52,945 |
| 2026-04-17 | 62,500.00 | 64,600.00 | 62,400.00 | 63,300.00 | 63,300.00 | 36,372 |
| 2026-04-16 | 61,600.00 | 62,700.00 | 61,100.00 | 62,500.00 | 62,500.00 | 41,979 |
| 2026-04-15 | 60,600.00 | 63,200.00 | 59,600.00 | 61,200.00 | 61,200.00 | 47,879 |
| 2026-04-14 | 60,200.00 | 60,300.00 | 58,800.00 | 59,300.00 | 59,300.00 | 45,668 |
| 2026-04-13 | 61,200.00 | 61,900.00 | 58,100.00 | 59,100.00 | 59,100.00 | 81,132 |
| 2026-04-10 | 64,500.00 | 65,100.00 | 62,300.00 | 62,700.00 | 62,700.00 | 40,923 |
| 2026-04-09 | 65,700.00 | 67,000.00 | 63,900.00 | 64,200.00 | 64,200.00 | 31,710 |
| 2026-04-08 | 67,600.00 | 68,400.00 | 64,100.00 | 65,500.00 | 65,500.00 | 81,419 |
| 2026-04-07 | 64,800.00 | 71,400.00 | 64,300.00 | 65,500.00 | 65,500.00 | 139,086 |
| 2026-04-06 | 61,100.00 | 64,200.00 | 61,100.00 | 63,000.00 | 63,000.00 | 63,050 |
| 2026-04-03 | 63,300.00 | 64,200.00 | 61,100.00 | 61,800.00 | 61,800.00 | 66,944 |
| 2026-04-02 | 65,700.00 | 67,700.00 | 61,900.00 | 62,800.00 | 62,800.00 | 108,714 |
| 2026-04-01 | 64,900.00 | 67,000.00 | 63,100.00 | 65,300.00 | 65,300.00 | 77,149 |
| 2026-03-31 | 65,400.00 | 66,900.00 | 61,900.00 | 63,000.00 | 63,000.00 | 116,512 |
| 2026-03-30 | 65,400.00 | 67,800.00 | 61,800.00 | 66,800.00 | 66,800.00 | 143,917 |
| 2026-03-27 | 63,500.00 | 69,800.00 | 62,100.00 | 69,800.00 | 69,800.00 | 225,867 |
| 2026-03-26 | 56,300.00 | 67,800.00 | 56,000.00 | 63,000.00 | 63,000.00 | 335,364 |
| 2026-03-25 | 53,300.00 | 58,000.00 | 53,000.00 | 56,200.00 | 56,200.00 | 104,736 |
| 2026-03-24 | 51,800.00 | 52,900.00 | 49,950.00 | 51,400.00 | 51,400.00 | 57,818 |
| 2026-03-23 | 53,200.00 | 53,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | 77,935 |
| 2026-03-20 | 53,700.00 | 58,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | 66,310 |
| 2026-03-19 | 54,200.00 | 55,300.00 | 52,500.00 | 53,300.00 | 53,300.00 | 66,838 |
| 2026-03-18 | 57,700.00 | 58,100.00 | 55,400.00 | 55,900.00 | 55,900.00 | 71,623 |
| 2026-03-17 | 56,800.00 | 59,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 48,654 |
| 2026-03-16 | 55,200.00 | 56,500.00 | 54,100.00 | 55,900.00 | 55,900.00 | 53,516 |
| 2026-03-13 | 56,200.00 | 57,000.00 | 54,800.00 | 55,600.00 | 55,600.00 | 47,685 |
| 2026-03-12 | 57,700.00 | 59,200.00 | 56,700.00 | 57,500.00 | 57,500.00 | 41,609 |
| 2026-03-11 | 57,900.00 | 60,600.00 | 56,900.00 | 58,700.00 | 58,150.00 | 74,228 |
| 2026-03-10 | 60,000.00 | 60,600.00 | 55,000.00 | 56,200.00 | 55,673.42 | 81,189 |
| 2026-03-09 | 58,200.00 | 59,600.00 | 54,200.00 | 56,600.00 | 56,069.68 | 76,660 |
| 2026-03-06 | 56,700.00 | 59,300.00 | 55,000.00 | 59,000.00 | 58,447.19 | 82,758 |
| 2026-03-05 | 57,600.00 | 60,000.00 | 55,200.00 | 56,700.00 | 56,168.74 | 73,899 |
| 2026-03-04 | 61,100.00 | 62,600.00 | 51,900.00 | 52,100.00 | 51,611.84 | 139,295 |
| 2026-03-03 | 65,900.00 | 67,200.00 | 64,200.00 | 64,500.00 | 63,895.66 | 111,059 |
| 2026-02-27 | 70,300.00 | 71,500.00 | 68,000.00 | 68,900.00 | 68,254.43 | 64,709 |
| 2026-02-26 | 66,300.00 | 72,800.00 | 65,900.00 | 70,700.00 | 70,037.56 | 202,691 |
| 2026-02-25 | 65,800.00 | 67,400.00 | 64,000.00 | 65,900.00 | 65,282.54 | 77,531 |
| 2026-02-24 | 64,500.00 | 67,100.00 | 63,500.00 | 65,100.00 | 64,490.03 | 61,574 |
| 2026-02-23 | 66,600.00 | 66,800.00 | 64,200.00 | 65,200.00 | 64,589.10 | 46,350 |
| 2026-02-20 | 64,900.00 | 65,100.00 | 63,600.00 | 64,100.00 | 63,499.40 | 33,907 |
| 2026-02-19 | 64,200.00 | 66,600.00 | 62,000.00 | 65,100.00 | 64,490.03 | 74,898 |
| 2026-02-13 | 65,500.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,004.09 | 54,994 |
| 2026-02-12 | 65,600.00 | 68,000.00 | 64,100.00 | 66,500.00 | 65,876.92 | 61,330 |
| 2026-02-11 | 63,600.00 | 64,600.00 | 62,800.00 | 64,200.00 | 63,598.47 | 46,792 |
| 2026-02-10 | 64,400.00 | 65,000.00 | 62,200.00 | 63,600.00 | 63,004.09 | 54,777 |
| 2026-02-09 | 63,500.00 | 66,500.00 | 62,700.00 | 64,500.00 | 63,895.66 | 105,083 |
| 2026-02-06 | 63,800.00 | 65,700.00 | 61,700.00 | 62,600.00 | 62,013.46 | 116,096 |
| 2026-02-05 | 67,600.00 | 69,000.00 | 65,000.00 | 66,400.00 | 65,777.85 | 107,050 |
| 2026-02-04 | 70,000.00 | 71,800.00 | 65,300.00 | 67,400.00 | 66,768.48 | 144,256 |
| 2026-02-03 | 63,800.00 | 70,200.00 | 61,400.00 | 69,900.00 | 69,245.06 | 237,641 |
| 2026-02-02 | 58,100.00 | 64,400.00 | 57,700.00 | 62,300.00 | 61,716.27 | 133,144 |
| 2026-01-30 | 57,900.00 | 62,800.00 | 57,300.00 | 60,400.00 | 59,834.07 | 166,514 |
| 2026-01-29 | 54,400.00 | 58,500.00 | 53,100.00 | 57,900.00 | 57,357.50 | 132,035 |
| 2026-01-28 | 53,500.00 | 54,700.00 | 52,400.00 | 54,400.00 | 53,890.29 | 66,602 |
| 2026-01-27 | 51,500.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,404.34 | 78,330 |
| 2026-01-26 | 49,150.00 | 52,100.00 | 48,800.00 | 51,300.00 | 50,819.34 | 117,794 |
| 2026-01-23 | 45,500.00 | 50,200.00 | 45,150.00 | 49,150.00 | 48,689.48 | 239,495 |
| 2026-01-22 | 43,600.00 | 45,000.00 | 43,000.00 | 44,550.00 | 44,132.58 | 72,562 |
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.