Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 53,700.00 | 55,400.00 | 50,000.00 | 50,600.00 | 50,125.89 | 229,213 |
| 2025-07-23 | 54,500.00 | 55,300.00 | 52,300.00 | 52,900.00 | 52,404.34 | 271,766 |
| 2025-07-22 | 57,000.00 | 57,600.00 | 54,200.00 | 55,000.00 | 54,484.67 | 158,038 |
| 2025-07-21 | 56,000.00 | 57,900.00 | 55,600.00 | 56,000.00 | 55,475.30 | 146,736 |
| 2025-07-18 | 59,700.00 | 60,000.00 | 56,000.00 | 57,300.00 | 56,763.12 | 300,926 |
| 2025-07-17 | 60,500.00 | 63,800.00 | 57,000.00 | 61,000.00 | 60,428.45 | 555,189 |
| 2025-07-16 | 57,000.00 | 62,100.00 | 56,600.00 | 58,800.00 | 58,249.06 | 591,228 |
| 2025-07-15 | 58,000.00 | 58,800.00 | 55,800.00 | 57,600.00 | 57,060.31 | 229,291 |
| 2025-07-14 | 54,500.00 | 60,400.00 | 54,000.00 | 58,800.00 | 58,249.06 | 547,209 |
| 2025-07-11 | 54,200.00 | 55,800.00 | 51,900.00 | 54,900.00 | 54,385.60 | 388,008 |
| 2025-07-10 | 49,450.00 | 56,000.00 | 47,950.00 | 54,400.00 | 53,890.29 | 750,528 |
| 2025-07-09 | 48,100.00 | 49,100.00 | 46,900.00 | 48,750.00 | 48,293.23 | 254,065 |
| 2025-07-08 | 43,150.00 | 47,450.00 | 43,150.00 | 47,250.00 | 46,807.28 | 491,034 |
| 2025-07-07 | 42,000.00 | 44,050.00 | 41,700.00 | 43,600.00 | 43,191.48 | 293,544 |
| 2025-07-04 | 48,800.00 | 49,700.00 | 42,150.00 | 43,400.00 | 42,993.36 | 785,455 |
| 2025-07-03 | 49,750.00 | 50,400.00 | 48,700.00 | 49,600.00 | 49,135.26 | 238,919 |
| 2025-07-02 | 53,200.00 | 54,300.00 | 49,650.00 | 50,200.00 | 49,729.64 | 396,868 |
| 2025-07-01 | 51,500.00 | 57,100.00 | 50,500.00 | 53,500.00 | 52,998.72 | 1,184,558 |
| 2025-06-30 | 50,200.00 | 51,500.00 | 48,300.00 | 50,900.00 | 50,423.08 | 635,637 |
| 2025-06-27 | 44,400.00 | 54,200.00 | 44,350.00 | 53,500.00 | 52,998.72 | 2,706,594 |
| 2025-06-26 | 43,050.00 | 45,600.00 | 41,550.00 | 44,850.00 | 44,429.77 | 497,697 |
| 2025-06-25 | 43,800.00 | 43,850.00 | 40,850.00 | 42,900.00 | 42,498.04 | 313,489 |
| 2025-06-24 | 41,050.00 | 44,550.00 | 40,650.00 | 43,300.00 | 42,894.29 | 643,191 |
| 2025-06-23 | 38,350.00 | 40,250.00 | 38,350.00 | 39,800.00 | 39,427.09 | 189,491 |
| 2025-06-20 | 41,200.00 | 42,100.00 | 39,350.00 | 39,450.00 | 39,080.37 | 284,504 |
| 2025-06-19 | 40,350.00 | 47,850.00 | 37,900.00 | 41,900.00 | 41,507.41 | 1,567,911 |
| 2025-06-18 | 40,850.00 | 41,900.00 | 39,400.00 | 40,150.00 | 39,773.81 | 232,209 |
| 2025-06-17 | 40,950.00 | 43,050.00 | 39,350.00 | 41,050.00 | 40,665.37 | 567,438 |
| 2025-06-16 | 33,650.00 | 39,750.00 | 33,650.00 | 39,600.00 | 39,228.96 | 953,789 |
| 2025-06-13 | 35,000.00 | 35,050.00 | 33,350.00 | 34,300.00 | 33,978.62 | 214,450 |
| 2025-06-12 | 35,600.00 | 35,650.00 | 34,700.00 | 35,200.00 | 34,870.19 | 125,960 |
| 2025-06-11 | 34,700.00 | 35,700.00 | 34,500.00 | 35,500.00 | 35,167.38 | 218,498 |
| 2025-06-10 | 35,800.00 | 36,625.00 | 34,250.00 | 34,950.00 | 34,622.53 | 342,644 |
| 2025-06-09 | 36,000.00 | 37,600.00 | 34,950.00 | 35,400.00 | 35,068.31 | 565,865 |
| 2025-06-05 | 37,150.00 | 37,250.00 | 34,550.00 | 35,400.00 | 35,068.31 | 401,171 |
| 2025-06-04 | 35,100.00 | 38,000.00 | 34,600.00 | 36,100.00 | 35,761.75 | 929,150 |
| 2025-06-02 | 34,400.00 | 35,550.00 | 33,050.00 | 34,000.00 | 33,681.43 | 496,823 |
| 2025-05-30 | 34,200.00 | 35,100.00 | 32,800.00 | 34,900.00 | 34,573.00 | 667,550 |
| 2025-05-29 | 31,250.00 | 36,650.00 | 30,200.00 | 34,450.00 | 34,127.21 | 2,761,870 |
| 2025-05-28 | 26,400.00 | 33,000.00 | 26,150.00 | 29,250.00 | 28,975.94 | 2,143,441 |
| 2025-05-27 | 24,450.00 | 25,700.00 | 24,300.00 | 25,400.00 | 25,162.01 | 93,464 |
| 2025-05-26 | 24,250.00 | 24,550.00 | 24,100.00 | 24,400.00 | 24,171.38 | 43,198 |
| 2025-05-23 | 24,000.00 | 24,350.00 | 23,250.00 | 24,100.00 | 23,874.19 | 54,764 |
| 2025-05-22 | 23,550.00 | 24,100.00 | 22,200.00 | 23,900.00 | 23,676.06 | 65,387 |
| 2025-05-21 | 23,850.00 | 24,150.00 | 23,350.00 | 23,500.00 | 23,279.81 | 46,338 |
| 2025-05-20 | 22,700.00 | 24,050.00 | 22,600.00 | 23,850.00 | 23,626.53 | 65,362 |
| 2025-05-19 | 22,200.00 | 22,950.00 | 21,350.00 | 22,500.00 | 22,289.18 | 46,725 |
| 2025-05-16 | 22,950.00 | 23,150.00 | 21,900.00 | 22,200.00 | 21,991.99 | 39,693 |
| 2025-05-15 | 22,850.00 | 23,550.00 | 22,750.00 | 22,950.00 | 22,734.97 | 44,765 |
| 2025-05-14 | 22,400.00 | 22,900.00 | 22,150.00 | 22,850.00 | 22,635.90 | 42,408 |
| 2025-05-13 | 22,500.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,239.65 | 35,945 |
| 2025-05-12 | 22,300.00 | 22,800.00 | 22,000.00 | 22,550.00 | 22,338.71 | 42,537 |
| 2025-05-09 | 22,500.00 | 22,500.00 | 21,800.00 | 21,850.00 | 21,645.27 | 37,454 |
| 2025-05-08 | 22,000.00 | 22,450.00 | 21,950.00 | 22,450.00 | 22,239.65 | 29,815 |
| 2025-05-07 | 21,350.00 | 22,400.00 | 21,350.00 | 22,250.00 | 22,041.52 | 34,115 |
| 2025-05-02 | 23,300.00 | 23,350.00 | 21,200.00 | 21,850.00 | 21,645.27 | 102,601 |
| 2025-04-30 | 23,050.00 | 23,500.00 | 22,750.00 | 23,350.00 | 23,131.22 | 53,746 |
| 2025-04-29 | 23,250.00 | 23,500.00 | 22,350.00 | 23,100.00 | 22,883.56 | 72,218 |
| 2025-04-28 | 24,350.00 | 24,600.00 | 22,950.00 | 23,350.00 | 23,131.22 | 80,265 |
| 2025-04-25 | 23,900.00 | 24,050.00 | 23,450.00 | 23,750.00 | 23,527.47 | 58,258 |
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.