Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 47,000.00 | 47,250.00 | 45,150.00 | 45,450.00 | 45,024.15 | 119,307 |
| 2025-10-23 | 49,000.00 | 49,150.00 | 46,450.00 | 46,500.00 | 46,064.31 | 180,475 |
| 2025-10-22 | 47,000.00 | 50,700.00 | 45,450.00 | 49,200.00 | 48,739.01 | 298,768 |
| 2025-10-21 | 47,650.00 | 48,450.00 | 45,900.00 | 46,750.00 | 46,311.97 | 232,566 |
| 2025-10-20 | 43,500.00 | 47,900.00 | 43,450.00 | 47,650.00 | 47,203.53 | 275,054 |
| 2025-10-17 | 44,050.00 | 45,350.00 | 43,450.00 | 43,550.00 | 43,141.95 | 94,596 |
| 2025-10-16 | 43,600.00 | 45,750.00 | 43,150.00 | 44,900.00 | 44,479.30 | 183,380 |
| 2025-10-15 | 41,100.00 | 44,100.00 | 41,050.00 | 43,600.00 | 43,191.48 | 178,885 |
| 2025-10-14 | 40,850.00 | 42,550.00 | 40,200.00 | 40,950.00 | 40,566.31 | 108,275 |
| 2025-10-13 | 40,700.00 | 42,550.00 | 40,700.00 | 40,850.00 | 40,467.25 | 109,411 |
| 2025-10-10 | 42,200.00 | 42,400.00 | 40,450.00 | 41,750.00 | 41,358.82 | 75,552 |
| 2025-10-02 | 41,500.00 | 43,100.00 | 41,000.00 | 42,100.00 | 41,705.54 | 99,153 |
| 2025-10-01 | 41,150.00 | 41,200.00 | 40,100.00 | 41,200.00 | 40,813.97 | 94,364 |
| 2025-09-30 | 43,200.00 | 43,550.00 | 40,700.00 | 41,100.00 | 40,714.91 | 127,798 |
| 2025-09-29 | 39,850.00 | 43,950.00 | 39,850.00 | 43,200.00 | 42,795.23 | 240,162 |
| 2025-09-26 | 42,000.00 | 42,000.00 | 39,250.00 | 40,000.00 | 39,625.21 | 160,344 |
| 2025-09-25 | 42,500.00 | 42,800.00 | 41,200.00 | 41,550.00 | 41,160.69 | 129,218 |
| 2025-09-24 | 43,750.00 | 44,950.00 | 42,700.00 | 42,800.00 | 42,398.98 | 161,139 |
| 2025-09-23 | 41,200.00 | 44,200.00 | 40,600.00 | 43,750.00 | 43,340.08 | 187,758 |
| 2025-09-22 | 41,100.00 | 42,050.00 | 40,350.00 | 41,850.00 | 41,457.88 | 80,892 |
| 2025-09-19 | 42,100.00 | 42,100.00 | 41,000.00 | 41,100.00 | 40,714.91 | 58,889 |
| 2025-09-18 | 42,300.00 | 42,800.00 | 41,650.00 | 42,100.00 | 41,705.54 | 68,868 |
| 2025-09-17 | 43,700.00 | 43,700.00 | 41,500.00 | 41,900.00 | 41,507.41 | 117,289 |
| 2025-09-16 | 43,850.00 | 43,950.00 | 42,800.00 | 43,700.00 | 43,290.55 | 96,140 |
| 2025-09-15 | 42,700.00 | 45,500.00 | 42,650.00 | 43,600.00 | 43,191.48 | 219,022 |
| 2025-09-12 | 43,000.00 | 43,350.00 | 42,050.00 | 42,450.00 | 42,052.26 | 104,297 |
| 2025-09-11 | 45,100.00 | 45,300.00 | 42,350.00 | 42,500.00 | 42,101.79 | 180,903 |
| 2025-09-10 | 45,850.00 | 46,200.00 | 44,250.00 | 45,550.00 | 45,123.21 | 194,213 |
| 2025-09-09 | 44,100.00 | 46,300.00 | 44,050.00 | 45,850.00 | 45,420.40 | 295,966 |
| 2025-09-08 | 44,500.00 | 44,900.00 | 41,850.00 | 44,100.00 | 43,686.80 | 380,060 |
| 2025-09-05 | 45,000.00 | 46,550.00 | 44,550.00 | 45,550.00 | 45,123.21 | 234,885 |
| 2025-09-04 | 44,300.00 | 45,000.00 | 43,600.00 | 45,000.00 | 44,578.36 | 187,953 |
| 2025-09-03 | 43,900.00 | 45,050.00 | 42,900.00 | 44,600.00 | 44,182.11 | 199,122 |
| 2025-09-02 | 44,350.00 | 44,550.00 | 42,350.00 | 43,950.00 | 43,538.20 | 327,804 |
| 2025-09-01 | 44,600.00 | 46,500.00 | 43,600.00 | 44,550.00 | 44,132.58 | 472,713 |
| 2025-08-29 | 45,200.00 | 45,550.00 | 43,600.00 | 44,000.00 | 43,587.73 | 217,863 |
| 2025-08-28 | 39,900.00 | 44,500.00 | 39,350.00 | 44,250.00 | 43,835.39 | 509,138 |
| 2025-08-27 | 40,550.00 | 41,000.00 | 39,550.00 | 39,700.00 | 39,328.02 | 110,054 |
| 2025-08-26 | 40,000.00 | 41,000.00 | 39,300.00 | 40,850.00 | 40,467.25 | 203,566 |
| 2025-08-25 | 38,200.00 | 40,250.00 | 37,700.00 | 40,150.00 | 39,773.81 | 256,891 |
| 2025-08-22 | 37,700.00 | 38,100.00 | 37,000.00 | 37,400.00 | 37,049.57 | 69,839 |
| 2025-08-21 | 36,900.00 | 37,950.00 | 36,650.00 | 37,750.00 | 37,396.29 | 150,898 |
| 2025-08-20 | 36,500.00 | 36,900.00 | 35,300.00 | 36,650.00 | 36,306.60 | 154,967 |
| 2025-08-19 | 38,250.00 | 38,300.00 | 37,050.00 | 37,350.00 | 37,000.04 | 104,638 |
| 2025-08-18 | 39,550.00 | 39,550.00 | 38,150.00 | 38,450.00 | 38,089.74 | 93,879 |
| 2025-08-14 | 39,050.00 | 40,200.00 | 38,750.00 | 39,600.00 | 39,228.96 | 182,915 |
| 2025-08-13 | 40,150.00 | 40,650.00 | 38,400.00 | 39,250.00 | 38,882.24 | 336,249 |
| 2025-08-12 | 40,250.00 | 41,500.00 | 39,700.00 | 40,100.00 | 39,724.28 | 179,546 |
| 2025-08-11 | 44,200.00 | 44,200.00 | 39,150.00 | 40,250.00 | 39,872.87 | 684,292 |
| 2025-08-08 | 45,500.00 | 47,350.00 | 43,600.00 | 44,450.00 | 44,033.52 | 189,547 |
| 2025-08-07 | 46,500.00 | 46,500.00 | 44,000.00 | 44,750.00 | 44,330.71 | 191,268 |
| 2025-08-06 | 45,450.00 | 46,000.00 | 44,750.00 | 45,800.00 | 45,370.87 | 144,210 |
| 2025-08-05 | 45,500.00 | 47,750.00 | 44,600.00 | 45,450.00 | 45,024.15 | 199,672 |
| 2025-08-04 | 44,400.00 | 45,600.00 | 43,650.00 | 44,750.00 | 44,330.71 | 159,934 |
| 2025-08-01 | 48,000.00 | 48,150.00 | 44,150.00 | 44,400.00 | 43,983.99 | 305,733 |
| 2025-07-31 | 47,350.00 | 49,900.00 | 47,150.00 | 49,250.00 | 48,788.54 | 219,959 |
| 2025-07-30 | 48,300.00 | 49,300.00 | 46,950.00 | 47,300.00 | 46,856.81 | 110,775 |
| 2025-07-29 | 48,550.00 | 49,100.00 | 47,300.00 | 48,000.00 | 47,550.26 | 312,656 |
| 2025-07-28 | 53,100.00 | 53,200.00 | 48,800.00 | 49,400.00 | 48,937.14 | 303,784 |
| 2025-07-25 | 51,100.00 | 54,300.00 | 50,900.00 | 53,700.00 | 53,196.85 | 228,152 |
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.