Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 25,400.00 | 25,400.00 | 23,750.00 | 24,050.00 | 23,824.66 | 110,932 |
| 2025-04-23 | 24,800.00 | 25,550.00 | 24,500.00 | 25,350.00 | 25,112.48 | 101,167 |
| 2025-04-22 | 21,950.00 | 25,450.00 | 21,950.00 | 25,100.00 | 24,864.82 | 256,818 |
| 2025-04-21 | 22,700.00 | 22,900.00 | 21,700.00 | 21,950.00 | 21,744.34 | 88,654 |
| 2025-04-18 | 23,950.00 | 23,950.00 | 22,600.00 | 22,900.00 | 22,685.43 | 58,908 |
| 2025-04-17 | 23,400.00 | 24,150.00 | 23,150.00 | 23,800.00 | 23,577.00 | 70,093 |
| 2025-04-16 | 24,050.00 | 24,550.00 | 23,400.00 | 23,950.00 | 23,725.60 | 74,726 |
| 2025-04-15 | 23,450.00 | 23,950.00 | 23,350.00 | 23,800.00 | 23,577.00 | 74,332 |
| 2025-04-14 | 23,650.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,378.88 | 52,848 |
| 2025-04-11 | 22,600.00 | 23,650.00 | 22,350.00 | 23,650.00 | 23,428.41 | 71,009 |
| 2025-04-10 | 22,200.00 | 23,000.00 | 21,650.00 | 22,950.00 | 22,734.97 | 83,764 |
| 2025-04-09 | 21,200.00 | 21,650.00 | 20,450.00 | 21,200.00 | 21,001.36 | 73,782 |
| 2025-04-08 | 20,850.00 | 21,550.00 | 20,500.00 | 21,400.00 | 21,199.49 | 91,924 |
| 2025-04-07 | 20,650.00 | 21,300.00 | 20,050.00 | 20,500.00 | 20,307.92 | 69,646 |
| 2025-04-04 | 20,250.00 | 21,400.00 | 20,250.00 | 21,350.00 | 21,149.96 | 126,828 |
| 2025-04-03 | 20,200.00 | 20,950.00 | 19,940.00 | 20,800.00 | 20,605.11 | 76,818 |
| 2025-04-02 | 21,200.00 | 21,400.00 | 20,400.00 | 20,750.00 | 20,555.58 | 109,431 |
| 2025-04-01 | 21,900.00 | 22,150.00 | 21,000.00 | 21,200.00 | 21,001.36 | 120,317 |
| 2025-03-31 | 22,100.00 | 22,100.00 | 21,000.00 | 21,550.00 | 21,348.08 | 89,634 |
| 2025-03-28 | 22,850.00 | 22,850.00 | 22,000.00 | 22,550.00 | 22,338.71 | 109,374 |
| 2025-03-27 | 23,700.00 | 24,100.00 | 22,550.00 | 22,750.00 | 22,536.84 | 167,665 |
| 2025-03-26 | 23,850.00 | 24,400.00 | 23,600.00 | 23,700.00 | 23,477.94 | 128,122 |
| 2025-03-25 | 24,800.00 | 25,000.00 | 23,500.00 | 23,650.00 | 23,428.41 | 240,979 |
| 2025-03-24 | 26,100.00 | 26,100.00 | 24,200.00 | 24,950.00 | 24,716.23 | 248,620 |
| 2025-03-21 | 25,050.00 | 27,000.00 | 24,950.00 | 25,800.00 | 25,558.26 | 465,557 |
| 2025-03-20 | 29,650.00 | 31,000.00 | 24,600.00 | 25,050.00 | 24,815.29 | 1,038,143 |
| 2025-03-19 | 27,350.00 | 30,550.00 | 25,950.00 | 29,900.00 | 29,619.85 | 714,006 |
| 2025-03-18 | 25,500.00 | 27,200.00 | 25,350.00 | 27,200.00 | 26,945.14 | 344,230 |
| 2025-03-17 | 25,300.00 | 26,400.00 | 24,600.00 | 25,500.00 | 25,261.07 | 517,251 |
| 2025-03-14 | 21,800.00 | 26,900.00 | 21,800.00 | 24,950.00 | 24,716.23 | 1,168,603 |
| 2025-03-13 | 19,950.00 | 21,850.00 | 19,820.00 | 21,500.00 | 21,298.55 | 492,920 |
| 2025-03-12 | 18,950.00 | 19,900.00 | 18,690.00 | 19,600.00 | 19,416.35 | 175,256 |
| 2025-03-11 | 18,420.00 | 19,030.00 | 18,100.00 | 18,960.00 | 18,782.35 | 96,795 |
| 2025-03-10 | 18,600.00 | 18,930.00 | 18,400.00 | 18,680.00 | 18,504.97 | 64,413 |
| 2025-03-07 | 18,030.00 | 18,930.00 | 18,030.00 | 18,600.00 | 18,425.72 | 135,898 |
| 2025-03-06 | 17,910.00 | 18,270.00 | 17,690.00 | 18,010.00 | 17,841.25 | 53,749 |
| 2025-03-05 | 17,150.00 | 18,050.00 | 17,140.00 | 17,870.00 | 17,702.56 | 89,289 |
| 2025-03-04 | 16,640.00 | 17,180.00 | 16,610.00 | 17,180.00 | 17,019.03 | 46,936 |
| 2025-02-28 | 17,240.00 | 17,240.00 | 16,600.00 | 16,770.00 | 16,612.87 | 50,289 |
| 2025-02-27 | 17,400.00 | 17,540.00 | 17,140.00 | 17,300.00 | 17,137.90 | 22,712 |
| 2025-02-26 | 17,090.00 | 17,430.00 | 17,060.00 | 17,400.00 | 17,236.97 | 43,108 |
| 2025-02-25 | 16,920.00 | 17,170.00 | 16,750.00 | 17,160.00 | 16,999.22 | 35,905 |
| 2025-02-24 | 17,050.00 | 17,250.00 | 16,830.00 | 16,920.00 | 16,761.47 | 61,063 |
| 2025-02-21 | 17,410.00 | 17,430.00 | 17,100.00 | 17,190.00 | 17,028.94 | 46,094 |
| 2025-02-20 | 17,010.00 | 17,530.00 | 17,000.00 | 17,400.00 | 17,236.97 | 71,448 |
| 2025-02-19 | 17,450.00 | 17,700.00 | 16,900.00 | 17,140.00 | 16,979.40 | 142,906 |
| 2025-02-18 | 16,710.00 | 17,580.00 | 16,710.00 | 17,490.00 | 17,326.12 | 189,232 |
| 2025-02-17 | 15,550.00 | 16,770.00 | 15,550.00 | 16,700.00 | 16,543.53 | 212,074 |
| 2025-02-14 | 15,660.00 | 15,990.00 | 15,420.00 | 15,500.00 | 15,354.77 | 92,082 |
| 2025-02-13 | 14,910.00 | 15,690.00 | 14,910.00 | 15,590.00 | 15,443.93 | 164,802 |
| 2025-02-12 | 14,750.00 | 15,010.00 | 14,650.00 | 14,910.00 | 14,770.30 | 76,903 |
| 2025-02-11 | 14,380.00 | 14,840.00 | 14,380.00 | 14,760.00 | 14,621.70 | 68,482 |
| 2025-02-10 | 14,310.00 | 14,500.00 | 14,300.00 | 14,380.00 | 14,245.26 | 24,194 |
| 2025-02-07 | 14,020.00 | 14,450.00 | 14,000.00 | 14,350.00 | 14,215.55 | 43,960 |
| 2025-02-06 | 14,190.00 | 14,200.00 | 14,080.00 | 14,080.00 | 13,948.08 | 23,901 |
| 2025-02-05 | 14,070.00 | 14,220.00 | 14,010.00 | 14,120.00 | 13,987.70 | 36,133 |
| 2025-02-04 | 14,200.00 | 14,200.00 | 13,970.00 | 14,000.00 | 13,868.82 | 58,339 |
| 2025-02-03 | 14,020.00 | 14,230.00 | 13,650.00 | 14,200.00 | 14,066.95 | 86,806 |
| 2025-01-31 | 14,140.00 | 14,180.00 | 14,000.00 | 14,060.00 | 13,928.26 | 19,390 |
| 2025-01-24 | 14,230.00 | 14,230.00 | 14,100.00 | 14,140.00 | 14,007.51 | 26,066 |
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.