Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,310.00 | 14,420.00 | 14,300.00 | 14,390.00 | 13,719.99 | 5,792 |
| 2024-10-25 | 14,470.00 | 14,540.00 | 14,240.00 | 14,400.00 | 13,729.53 | 22,551 |
| 2024-10-24 | 14,480.00 | 14,570.00 | 14,350.00 | 14,480.00 | 13,805.80 | 11,830 |
| 2024-10-23 | 14,380.00 | 14,580.00 | 14,240.00 | 14,480.00 | 13,805.80 | 27,791 |
| 2024-10-22 | 14,460.00 | 14,560.00 | 14,270.00 | 14,290.00 | 13,624.65 | 34,228 |
| 2024-10-21 | 14,680.00 | 14,680.00 | 14,470.00 | 14,520.00 | 13,843.94 | 37,736 |
| 2024-10-18 | 14,660.00 | 14,800.00 | 14,530.00 | 14,690.00 | 14,006.03 | 18,815 |
| 2024-10-17 | 14,750.00 | 14,790.00 | 14,670.00 | 14,740.00 | 14,053.70 | 9,211 |
| 2024-10-16 | 14,850.00 | 14,850.00 | 14,710.00 | 14,750.00 | 14,063.23 | 6,082 |
| 2024-10-15 | 14,990.00 | 14,990.00 | 14,700.00 | 14,800.00 | 14,110.90 | 11,863 |
| 2024-10-14 | 14,780.00 | 14,900.00 | 14,730.00 | 14,870.00 | 14,177.64 | 7,804 |
| 2024-10-11 | 14,630.00 | 15,090.00 | 14,560.00 | 14,770.00 | 14,082.30 | 29,675 |
| 2024-10-10 | 14,550.00 | 14,800.00 | 14,470.00 | 14,630.00 | 13,948.82 | 12,222 |
| 2024-10-08 | 14,610.00 | 14,610.00 | 14,490.00 | 14,490.00 | 13,815.34 | 8,014 |
| 2024-10-07 | 14,570.00 | 14,600.00 | 14,480.00 | 14,590.00 | 13,910.68 | 7,048 |
| 2024-10-04 | 14,570.00 | 14,570.00 | 14,450.00 | 14,560.00 | 13,882.08 | 8,879 |
| 2024-10-02 | 14,630.00 | 14,630.00 | 14,470.00 | 14,480.00 | 13,805.80 | 16,013 |
| 2024-09-30 | 14,950.00 | 14,950.00 | 14,640.00 | 14,640.00 | 13,958.35 | 24,964 |
| 2024-09-27 | 14,980.00 | 15,000.00 | 14,800.00 | 14,880.00 | 14,187.18 | 21,327 |
| 2024-09-26 | 14,880.00 | 15,000.00 | 14,850.00 | 14,950.00 | 14,253.92 | 8,247 |
| 2024-09-25 | 14,930.00 | 14,990.00 | 14,780.00 | 14,880.00 | 14,187.18 | 13,619 |
| 2024-09-24 | 14,750.00 | 14,890.00 | 14,620.00 | 14,890.00 | 14,196.71 | 12,423 |
| 2024-09-23 | 14,800.00 | 14,820.00 | 14,670.00 | 14,700.00 | 14,015.56 | 5,989 |
| 2024-09-20 | 14,820.00 | 14,950.00 | 14,730.00 | 14,730.00 | 14,044.16 | 40,273 |
| 2024-09-19 | 14,830.00 | 14,900.00 | 14,740.00 | 14,800.00 | 14,110.90 | 6,791 |
| 2024-09-13 | 14,770.00 | 14,870.00 | 14,700.00 | 14,800.00 | 14,110.90 | 9,178 |
| 2024-09-12 | 14,550.00 | 14,730.00 | 14,450.00 | 14,730.00 | 14,044.16 | 8,176 |
| 2024-09-11 | 14,450.00 | 14,550.00 | 14,420.00 | 14,470.00 | 13,796.27 | 8,304 |
| 2024-09-10 | 14,610.00 | 14,670.00 | 14,420.00 | 14,490.00 | 13,815.34 | 13,712 |
| 2024-09-09 | 14,440.00 | 14,670.00 | 14,370.00 | 14,630.00 | 13,948.82 | 11,594 |
| 2024-09-06 | 14,860.00 | 14,950.00 | 14,530.00 | 14,700.00 | 14,015.56 | 20,935 |
| 2024-09-05 | 15,190.00 | 15,220.00 | 14,870.00 | 14,870.00 | 14,177.64 | 25,577 |
| 2024-09-04 | 15,140.00 | 15,300.00 | 14,890.00 | 15,300.00 | 14,587.62 | 24,483 |
| 2024-09-03 | 15,080.00 | 15,330.00 | 15,030.00 | 15,330.00 | 14,616.23 | 13,206 |
| 2024-09-02 | 15,250.00 | 15,250.00 | 15,000.00 | 15,050.00 | 14,349.26 | 10,390 |
| 2024-08-30 | 15,130.00 | 15,240.00 | 15,130.00 | 15,220.00 | 14,511.35 | 6,914 |
| 2024-08-29 | 15,300.00 | 15,300.00 | 15,110.00 | 15,120.00 | 14,416.00 | 9,448 |
| 2024-08-28 | 15,460.00 | 15,460.00 | 15,120.00 | 15,350.00 | 14,635.30 | 11,650 |
| 2024-08-27 | 15,230.00 | 15,370.00 | 15,150.00 | 15,370.00 | 14,654.36 | 7,694 |
| 2024-08-26 | 15,290.00 | 15,390.00 | 15,200.00 | 15,250.00 | 14,539.95 | 23,555 |
| 2024-08-23 | 15,090.00 | 15,240.00 | 15,020.00 | 15,200.00 | 14,492.28 | 16,002 |
| 2024-08-22 | 15,350.00 | 15,350.00 | 15,030.00 | 15,250.00 | 14,539.95 | 15,749 |
| 2024-08-21 | 15,300.00 | 15,350.00 | 15,170.00 | 15,260.00 | 14,549.49 | 11,682 |
| 2024-08-20 | 15,110.00 | 15,410.00 | 15,100.00 | 15,300.00 | 14,587.62 | 19,826 |
| 2024-08-19 | 15,180.00 | 15,230.00 | 15,050.00 | 15,110.00 | 14,406.47 | 12,466 |
| 2024-08-16 | 15,080.00 | 15,210.00 | 15,040.00 | 15,100.00 | 14,396.94 | 12,098 |
| 2024-08-14 | 15,000.00 | 15,060.00 | 14,940.00 | 15,040.00 | 14,339.73 | 13,860 |
| 2024-08-13 | 15,010.00 | 15,050.00 | 14,840.00 | 14,850.00 | 14,158.58 | 8,182 |
| 2024-08-12 | 14,930.00 | 15,070.00 | 14,920.00 | 15,000.00 | 14,301.59 | 11,190 |
| 2024-08-09 | 15,000.00 | 15,110.00 | 14,830.00 | 14,860.00 | 14,168.11 | 17,671 |
| 2024-08-08 | 14,940.00 | 15,000.00 | 14,570.00 | 14,950.00 | 14,253.92 | 8,901 |
| 2024-08-07 | 14,600.00 | 15,020.00 | 14,580.00 | 14,950.00 | 14,253.92 | 18,727 |
| 2024-08-06 | 14,230.00 | 14,850.00 | 14,210.00 | 14,660.00 | 13,977.42 | 27,902 |
| 2024-08-05 | 15,490.00 | 15,490.00 | 13,770.00 | 14,210.00 | 13,548.37 | 103,092 |
| 2024-08-02 | 15,860.00 | 15,960.00 | 15,460.00 | 15,630.00 | 14,902.26 | 62,773 |
| 2024-08-01 | 15,870.00 | 16,040.00 | 15,800.00 | 15,970.00 | 15,226.43 | 30,778 |
| 2024-07-31 | 15,820.00 | 15,860.00 | 15,720.00 | 15,760.00 | 15,026.21 | 27,823 |
| 2024-07-30 | 15,930.00 | 16,000.00 | 15,710.00 | 15,800.00 | 15,064.34 | 22,115 |
| 2024-07-29 | 15,700.00 | 15,910.00 | 15,680.00 | 15,880.00 | 15,140.62 | 17,630 |
| 2024-07-26 | 15,700.00 | 15,780.00 | 15,650.00 | 15,730.00 | 14,997.60 | 25,287 |
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.