Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 44,000.00 | 44,200.00 | 42,450.00 | 43,300.00 | 42,894.29 | 89,260 |
| 2026-01-20 | 44,200.00 | 45,900.00 | 43,700.00 | 45,000.00 | 44,578.36 | 54,846 |
| 2026-01-19 | 44,450.00 | 45,900.00 | 44,400.00 | 44,550.00 | 44,132.58 | 51,703 |
| 2026-01-16 | 45,250.00 | 45,650.00 | 43,800.00 | 44,400.00 | 43,983.99 | 78,686 |
| 2026-01-15 | 45,500.00 | 48,250.00 | 45,000.00 | 45,500.00 | 45,073.68 | 142,723 |
| 2026-01-14 | 44,100.00 | 45,100.00 | 42,950.00 | 44,600.00 | 44,182.11 | 65,132 |
| 2026-01-13 | 43,250.00 | 44,350.00 | 42,800.00 | 43,550.00 | 43,141.95 | 54,078 |
| 2026-01-12 | 43,150.00 | 43,250.00 | 42,100.00 | 42,600.00 | 42,200.85 | 47,027 |
| 2026-01-09 | 43,000.00 | 43,800.00 | 42,400.00 | 42,600.00 | 42,200.85 | 44,230 |
| 2026-01-08 | 44,500.00 | 44,550.00 | 42,500.00 | 43,400.00 | 42,993.36 | 129,426 |
| 2026-01-07 | 45,450.00 | 45,900.00 | 43,600.00 | 44,600.00 | 44,182.11 | 90,438 |
| 2026-01-06 | 45,550.00 | 46,600.00 | 44,350.00 | 45,000.00 | 44,578.36 | 97,333 |
| 2026-01-05 | 45,200.00 | 45,600.00 | 44,150.00 | 45,000.00 | 44,578.36 | 94,246 |
| 2026-01-02 | 50,400.00 | 50,900.00 | 44,200.00 | 45,650.00 | 45,222.27 | 197,306 |
| 2025-12-30 | 50,500.00 | 51,000.00 | 49,400.00 | 50,000.00 | 49,531.52 | 69,930 |
| 2025-12-29 | 50,800.00 | 51,700.00 | 50,000.00 | 50,500.00 | 50,026.83 | 65,251 |
| 2025-12-26 | 50,500.00 | 51,100.00 | 49,700.00 | 50,800.00 | 50,324.02 | 47,476 |
| 2025-12-24 | 51,800.00 | 52,000.00 | 49,650.00 | 50,300.00 | 49,828.71 | 74,612 |
| 2025-12-23 | 52,100.00 | 53,200.00 | 51,400.00 | 51,600.00 | 51,116.52 | 35,525 |
| 2025-12-22 | 51,500.00 | 54,100.00 | 51,300.00 | 51,900.00 | 51,413.71 | 83,605 |
| 2025-12-19 | 52,100.00 | 53,600.00 | 51,200.00 | 51,300.00 | 50,819.34 | 50,013 |
| 2025-12-18 | 50,300.00 | 52,100.00 | 50,100.00 | 51,600.00 | 51,116.52 | 50,038 |
| 2025-12-17 | 52,900.00 | 53,800.00 | 50,700.00 | 51,000.00 | 50,522.15 | 96,988 |
| 2025-12-16 | 54,500.00 | 55,300.00 | 52,300.00 | 53,000.00 | 52,503.41 | 83,204 |
| 2025-12-15 | 55,600.00 | 55,700.00 | 54,000.00 | 54,200.00 | 53,692.16 | 83,216 |
| 2025-12-12 | 50,800.00 | 56,400.00 | 50,800.00 | 55,700.00 | 55,178.11 | 329,102 |
| 2025-12-11 | 50,400.00 | 52,300.00 | 49,800.00 | 50,000.00 | 49,531.52 | 77,795 |
| 2025-12-10 | 50,000.00 | 50,800.00 | 48,750.00 | 50,100.00 | 49,630.58 | 117,931 |
| 2025-12-09 | 48,700.00 | 50,400.00 | 47,400.00 | 49,650.00 | 49,184.80 | 106,145 |
| 2025-12-08 | 51,900.00 | 52,300.00 | 47,700.00 | 48,700.00 | 48,243.70 | 217,205 |
| 2025-12-05 | 55,000.00 | 56,200.00 | 51,000.00 | 51,100.00 | 50,621.21 | 235,133 |
| 2025-12-04 | 53,000.00 | 55,000.00 | 52,400.00 | 54,700.00 | 54,187.48 | 64,391 |
| 2025-12-03 | 53,900.00 | 54,450.00 | 51,000.00 | 53,900.00 | 53,394.97 | 95,315 |
| 2025-12-02 | 54,000.00 | 54,500.00 | 52,900.00 | 53,500.00 | 52,998.72 | 59,386 |
| 2025-12-01 | 55,500.00 | 55,800.00 | 53,000.00 | 54,100.00 | 53,593.10 | 74,413 |
| 2025-11-28 | 50,900.00 | 57,000.00 | 50,900.00 | 55,500.00 | 54,979.98 | 300,096 |
| 2025-11-27 | 51,400.00 | 52,300.00 | 50,500.00 | 50,900.00 | 50,423.08 | 47,175 |
| 2025-11-26 | 47,950.00 | 52,100.00 | 47,400.00 | 51,400.00 | 50,918.40 | 129,881 |
| 2025-11-25 | 50,900.00 | 50,900.00 | 47,550.00 | 47,950.00 | 47,500.72 | 114,982 |
| 2025-11-24 | 51,300.00 | 51,600.00 | 49,100.00 | 49,950.00 | 49,481.98 | 65,013 |
| 2025-11-21 | 48,700.00 | 52,700.00 | 48,500.00 | 51,300.00 | 50,819.34 | 145,244 |
| 2025-11-20 | 49,000.00 | 53,200.00 | 48,800.00 | 51,800.00 | 51,314.65 | 257,521 |
| 2025-11-19 | 49,800.00 | 50,500.00 | 48,150.00 | 48,450.00 | 47,996.04 | 121,540 |
| 2025-11-18 | 47,700.00 | 51,000.00 | 47,700.00 | 49,200.00 | 48,739.01 | 278,476 |
| 2025-11-17 | 48,000.00 | 49,900.00 | 47,300.00 | 48,700.00 | 48,243.70 | 181,487 |
| 2025-11-14 | 47,650.00 | 48,750.00 | 46,300.00 | 46,900.00 | 46,460.56 | 264,387 |
| 2025-11-13 | 47,900.00 | 50,200.00 | 47,200.00 | 49,550.00 | 49,085.73 | 214,252 |
| 2025-11-12 | 47,350.00 | 50,400.00 | 45,450.00 | 48,000.00 | 47,550.26 | 501,740 |
| 2025-11-11 | 48,100.00 | 49,300.00 | 45,900.00 | 46,750.00 | 46,311.97 | 263,594 |
| 2025-11-10 | 45,250.00 | 51,200.00 | 45,200.00 | 47,400.00 | 46,955.88 | 622,880 |
| 2025-11-07 | 47,800.00 | 48,000.00 | 43,600.00 | 44,100.00 | 43,686.80 | 259,945 |
| 2025-11-06 | 45,650.00 | 49,900.00 | 44,250.00 | 48,500.00 | 48,045.57 | 337,528 |
| 2025-11-05 | 46,300.00 | 46,400.00 | 43,400.00 | 45,000.00 | 44,578.36 | 133,494 |
| 2025-11-04 | 45,900.00 | 47,400.00 | 44,700.00 | 46,500.00 | 46,064.31 | 151,566 |
| 2025-11-03 | 43,600.00 | 46,400.00 | 43,400.00 | 45,950.00 | 45,519.46 | 141,040 |
| 2025-10-31 | 43,450.00 | 44,450.00 | 42,950.00 | 43,600.00 | 43,191.48 | 82,830 |
| 2025-10-30 | 45,300.00 | 45,300.00 | 43,250.00 | 43,500.00 | 43,092.42 | 137,983 |
| 2025-10-29 | 46,000.00 | 46,700.00 | 44,850.00 | 45,150.00 | 44,726.96 | 134,663 |
| 2025-10-28 | 46,800.00 | 47,000.00 | 45,000.00 | 46,000.00 | 45,568.99 | 181,445 |
| 2025-10-27 | 45,700.00 | 47,150.00 | 44,850.00 | 47,000.00 | 46,559.63 | 193,388 |
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.