Kolon Corp historical data

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

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

← NewerPage 3 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.