Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,270.00 | 14,270.00 | 14,090.00 | 14,240.00 | 14,106.58 | 34,341 |
| 2025-01-22 | 14,250.00 | 14,340.00 | 14,110.00 | 14,270.00 | 14,136.29 | 20,783 |
| 2025-01-21 | 14,520.00 | 14,520.00 | 14,160.00 | 14,210.00 | 14,076.86 | 43,878 |
| 2025-01-20 | 14,660.00 | 14,660.00 | 14,390.00 | 14,390.00 | 14,255.17 | 33,983 |
| 2025-01-17 | 14,670.00 | 14,740.00 | 14,550.00 | 14,650.00 | 14,512.73 | 31,447 |
| 2025-01-16 | 14,780.00 | 14,820.00 | 14,650.00 | 14,690.00 | 14,552.36 | 45,634 |
| 2025-01-15 | 14,750.00 | 14,920.00 | 14,590.00 | 14,760.00 | 14,621.70 | 51,607 |
| 2025-01-14 | 14,540.00 | 14,700.00 | 14,370.00 | 14,650.00 | 14,512.73 | 26,340 |
| 2025-01-13 | 14,650.00 | 14,700.00 | 14,530.00 | 14,590.00 | 14,453.30 | 39,929 |
| 2025-01-10 | 14,850.00 | 14,940.00 | 14,680.00 | 14,690.00 | 14,552.36 | 44,097 |
| 2025-01-09 | 14,730.00 | 15,140.00 | 14,680.00 | 14,900.00 | 14,760.39 | 106,234 |
| 2025-01-08 | 14,600.00 | 14,760.00 | 14,580.00 | 14,720.00 | 14,582.08 | 58,814 |
| 2025-01-07 | 14,400.00 | 14,740.00 | 14,330.00 | 14,580.00 | 14,443.39 | 66,576 |
| 2025-01-06 | 14,340.00 | 14,440.00 | 14,190.00 | 14,400.00 | 14,265.08 | 42,143 |
| 2025-01-03 | 13,970.00 | 14,370.00 | 13,910.00 | 14,140.00 | 14,007.51 | 35,597 |
| 2025-01-02 | 14,030.00 | 14,170.00 | 13,910.00 | 14,060.00 | 13,928.26 | 30,252 |
| 2024-12-30 | 13,930.00 | 14,080.00 | 13,790.00 | 14,030.00 | 13,898.54 | 35,803 |
| 2024-12-27 | 14,400.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,819.29 | 90,569 |
| 2024-12-26 | 14,730.00 | 14,850.00 | 14,620.00 | 14,650.00 | 13,967.89 | 42,250 |
| 2024-12-24 | 14,520.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,015.56 | 55,322 |
| 2024-12-23 | 14,270.00 | 14,730.00 | 14,270.00 | 14,520.00 | 13,843.94 | 92,693 |
| 2024-12-20 | 14,910.00 | 15,420.00 | 14,230.00 | 14,300.00 | 13,634.18 | 271,086 |
| 2024-12-19 | 14,900.00 | 15,750.00 | 14,200.00 | 14,620.00 | 13,939.28 | 397,459 |
| 2024-12-18 | 15,510.00 | 15,800.00 | 14,820.00 | 15,080.00 | 14,377.87 | 486,421 |
| 2024-12-17 | 16,630.00 | 17,200.00 | 15,000.00 | 15,050.00 | 14,349.26 | 1,236,228 |
| 2024-12-16 | 14,510.00 | 17,710.00 | 14,400.00 | 16,800.00 | 16,017.78 | 3,610,615 |
| 2024-12-13 | 13,710.00 | 14,570.00 | 13,590.00 | 14,250.00 | 13,586.51 | 116,317 |
| 2024-12-12 | 13,650.00 | 13,780.00 | 13,510.00 | 13,620.00 | 12,985.85 | 21,418 |
| 2024-12-11 | 13,160.00 | 13,840.00 | 13,060.00 | 13,560.00 | 12,928.64 | 33,253 |
| 2024-12-10 | 12,630.00 | 13,220.00 | 12,630.00 | 13,170.00 | 12,556.80 | 40,405 |
| 2024-12-09 | 13,040.00 | 13,260.00 | 12,570.00 | 12,570.00 | 11,984.73 | 53,118 |
| 2024-12-06 | 13,730.00 | 14,040.00 | 13,180.00 | 13,260.00 | 12,642.61 | 66,245 |
| 2024-12-05 | 13,600.00 | 14,160.00 | 13,410.00 | 13,700.00 | 13,062.12 | 67,171 |
| 2024-12-04 | 13,690.00 | 13,750.00 | 13,400.00 | 13,550.00 | 12,919.10 | 40,619 |
| 2024-12-03 | 13,930.00 | 14,030.00 | 13,790.00 | 13,860.00 | 13,214.67 | 25,189 |
| 2024-12-02 | 14,000.00 | 14,860.00 | 13,760.00 | 13,920.00 | 13,271.88 | 115,187 |
| 2024-11-29 | 13,800.00 | 14,480.00 | 13,520.00 | 13,770.00 | 13,128.86 | 54,398 |
| 2024-11-28 | 13,760.00 | 13,840.00 | 13,630.00 | 13,800.00 | 13,157.46 | 20,544 |
| 2024-11-27 | 13,790.00 | 13,830.00 | 13,650.00 | 13,760.00 | 13,119.33 | 8,429 |
| 2024-11-26 | 13,690.00 | 13,850.00 | 13,690.00 | 13,790.00 | 13,147.93 | 9,901 |
| 2024-11-25 | 13,580.00 | 13,800.00 | 13,580.00 | 13,780.00 | 13,138.40 | 5,767 |
| 2024-11-22 | 13,470.00 | 13,650.00 | 13,440.00 | 13,580.00 | 12,947.71 | 7,599 |
| 2024-11-21 | 13,370.00 | 13,570.00 | 13,310.00 | 13,500.00 | 12,871.43 | 9,621 |
| 2024-11-20 | 13,300.00 | 13,500.00 | 13,280.00 | 13,410.00 | 12,785.62 | 9,021 |
| 2024-11-19 | 13,270.00 | 13,410.00 | 13,270.00 | 13,300.00 | 12,680.74 | 13,306 |
| 2024-11-18 | 13,130.00 | 13,480.00 | 13,130.00 | 13,320.00 | 12,699.81 | 14,271 |
| 2024-11-15 | 13,150.00 | 13,300.00 | 12,950.00 | 13,190.00 | 12,575.87 | 31,602 |
| 2024-11-14 | 13,170.00 | 13,410.00 | 13,170.00 | 13,200.00 | 12,585.40 | 13,156 |
| 2024-11-13 | 13,610.00 | 13,720.00 | 13,210.00 | 13,210.00 | 12,594.93 | 30,831 |
| 2024-11-12 | 14,100.00 | 14,240.00 | 13,580.00 | 13,610.00 | 12,976.31 | 42,271 |
| 2024-11-11 | 14,450.00 | 14,480.00 | 14,110.00 | 14,110.00 | 13,453.03 | 21,816 |
| 2024-11-08 | 14,470.00 | 14,530.00 | 14,380.00 | 14,420.00 | 13,748.60 | 11,628 |
| 2024-11-07 | 14,380.00 | 14,600.00 | 14,300.00 | 14,490.00 | 13,815.34 | 16,942 |
| 2024-11-06 | 14,470.00 | 14,500.00 | 14,320.00 | 14,440.00 | 13,767.67 | 13,114 |
| 2024-11-05 | 14,350.00 | 14,510.00 | 14,290.00 | 14,470.00 | 13,796.27 | 9,869 |
| 2024-11-04 | 14,370.00 | 14,440.00 | 14,240.00 | 14,310.00 | 13,643.72 | 14,638 |
| 2024-11-01 | 14,500.00 | 14,500.00 | 14,290.00 | 14,310.00 | 13,643.72 | 10,380 |
| 2024-10-31 | 14,430.00 | 14,490.00 | 14,310.00 | 14,450.00 | 13,777.20 | 10,738 |
| 2024-10-30 | 14,400.00 | 14,450.00 | 14,350.00 | 14,400.00 | 13,729.53 | 10,490 |
| 2024-10-29 | 14,330.00 | 14,430.00 | 14,330.00 | 14,390.00 | 13,719.99 | 4,844 |
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.