Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,200.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 20,891 |
| 2026-10-16 | 20,650.00 | 22,050.00 | 20,650.00 | 21,700.00 | 21,700.00 | 28,728 |
| 2026-10-15 | 20,600.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | 60,846 |
| 2026-10-14 | 20,900.00 | 22,100.00 | 20,900.00 | 21,500.00 | 21,500.00 | 16,090 |
| 2026-10-13 | 21,500.00 | 21,550.00 | 20,350.00 | 21,400.00 | 21,400.00 | 40,619 |
| 2026-10-12 | 22,350.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,787 |
| 2026-10-08 | 22,900.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | 17,249 |
| 2026-10-07 | 23,900.00 | 23,900.00 | 22,900.00 | 23,000.00 | 23,000.00 | 25,000 |
| 2026-10-06 | 23,850.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 17,610 |
| 2026-10-02 | 24,000.00 | 24,150.00 | 23,400.00 | 23,550.00 | 23,550.00 | 23,975 |
| 2026-10-01 | 23,300.00 | 24,300.00 | 22,800.00 | 24,150.00 | 24,150.00 | 27,962 |
| 2026-09-30 | 23,500.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | 13,801 |
| 2026-09-29 | 24,150.00 | 24,150.00 | 23,300.00 | 23,500.00 | 23,500.00 | 19,851 |
| 2026-09-28 | 24,000.00 | 24,550.00 | 23,800.00 | 24,200.00 | 24,200.00 | 20,252 |
| 2026-09-23 | 24,150.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | 38,342 |
| 2026-09-22 | 24,500.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,900.00 | 19,946 |
| 2026-09-21 | 25,000.00 | 25,000.00 | 23,800.00 | 24,350.00 | 24,350.00 | 43,992 |
| 2026-09-18 | 24,950.00 | 25,100.00 | 24,450.00 | 25,100.00 | 25,100.00 | 22,916 |
| 2026-09-17 | 24,500.00 | 24,950.00 | 24,300.00 | 24,800.00 | 24,800.00 | 16,985 |
| 2026-09-16 | 24,600.00 | 24,650.00 | 24,250.00 | 24,500.00 | 24,500.00 | 16,518 |
| 2026-09-15 | 24,750.00 | 24,950.00 | 24,350.00 | 24,400.00 | 24,400.00 | 20,712 |
| 2026-09-14 | 25,350.00 | 25,350.00 | 24,550.00 | 24,900.00 | 24,900.00 | 26,623 |
| 2026-09-11 | 25,400.00 | 25,400.00 | 25,050.00 | 25,400.00 | 25,400.00 | 10,332 |
| 2026-09-10 | 25,900.00 | 25,950.00 | 25,050.00 | 25,600.00 | 25,600.00 | 25,673 |
| 2026-09-09 | 25,550.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,950.00 | 22,062 |
| 2026-09-08 | 25,800.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | 23,350 |
| 2026-09-07 | 25,600.00 | 25,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | 18,937 |
| 2026-09-04 | 25,300.00 | 25,550.00 | 24,950.00 | 25,400.00 | 25,400.00 | 19,371 |
| 2026-09-03 | 25,500.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 16,321 |
| 2026-09-02 | 26,000.00 | 26,000.00 | 24,850.00 | 25,100.00 | 25,100.00 | 23,766 |
| 2026-09-01 | 26,200.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,350.00 | 21,879 |
| 2026-08-31 | 25,700.00 | 25,900.00 | 24,800.00 | 25,850.00 | 25,850.00 | 22,996 |
| 2026-08-28 | 25,950.00 | 26,600.00 | 25,200.00 | 25,950.00 | 25,950.00 | 26,358 |
| 2026-08-27 | 25,950.00 | 26,300.00 | 25,550.00 | 25,850.00 | 25,850.00 | 28,625 |
| 2026-08-26 | 25,750.00 | 25,950.00 | 24,850.00 | 25,850.00 | 25,850.00 | 21,520 |
| 2026-08-25 | 24,650.00 | 25,700.00 | 23,750.00 | 25,500.00 | 25,500.00 | 41,556 |
| 2026-08-24 | 23,850.00 | 24,800.00 | 23,650.00 | 24,400.00 | 24,400.00 | 37,249 |
| 2026-08-21 | 25,000.00 | 25,000.00 | 23,550.00 | 24,100.00 | 24,100.00 | 46,296 |
| 2026-08-20 | 26,700.00 | 26,800.00 | 24,650.00 | 25,250.00 | 25,250.00 | 88,983 |
| 2026-08-19 | 27,200.00 | 27,450.00 | 25,900.00 | 26,150.00 | 26,150.00 | 58,871 |
| 2026-08-18 | 29,300.00 | 29,950.00 | 27,700.00 | 28,150.00 | 28,150.00 | 85,684 |
| 2026-08-14 | 28,800.00 | 29,350.00 | 27,950.00 | 28,250.00 | 28,250.00 | 77,132 |
| 2026-08-13 | 28,100.00 | 29,300.00 | 27,750.00 | 28,400.00 | 28,400.00 | 95,585 |
| 2026-08-12 | 27,350.00 | 28,400.00 | 26,750.00 | 27,850.00 | 27,850.00 | 65,593 |
| 2026-08-11 | 27,000.00 | 28,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | 80,801 |
| 2026-08-10 | 25,950.00 | 27,300.00 | 25,600.00 | 27,000.00 | 27,000.00 | 59,490 |
| 2026-08-07 | 26,200.00 | 26,650.00 | 25,000.00 | 25,750.00 | 25,750.00 | 33,029 |
| 2026-08-06 | 25,600.00 | 26,200.00 | 24,850.00 | 25,900.00 | 25,900.00 | 82,367 |
| 2026-08-05 | 26,100.00 | 27,750.00 | 25,650.00 | 25,950.00 | 25,950.00 | 182,793 |
| 2026-08-04 | 24,350.00 | 25,800.00 | 24,350.00 | 25,350.00 | 25,350.00 | 86,713 |
| 2026-08-03 | 23,100.00 | 24,750.00 | 22,500.00 | 24,000.00 | 24,000.00 | 94,038 |
| 2026-07-31 | 22,250.00 | 23,350.00 | 21,950.00 | 23,100.00 | 23,100.00 | 77,372 |
| 2026-07-30 | 21,550.00 | 22,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 86,107 |
| 2026-07-29 | 23,300.00 | 23,650.00 | 20,200.00 | 21,850.00 | 21,850.00 | 149,297 |
| 2026-07-28 | 24,600.00 | 24,650.00 | 22,700.00 | 23,250.00 | 23,250.00 | 168,992 |
| 2026-07-27 | 26,350.00 | 26,850.00 | 25,100.00 | 25,500.00 | 25,500.00 | 122,127 |
| 2026-07-24 | 27,000.00 | 27,050.00 | 25,450.00 | 25,900.00 | 25,900.00 | 181,351 |
| 2026-07-23 | 24,300.00 | 27,100.00 | 24,300.00 | 26,800.00 | 26,800.00 | 310,348 |
| 2026-07-22 | 23,300.00 | 25,350.00 | 23,300.00 | 24,100.00 | 24,100.00 | 587,756 |
| 2026-07-21 | 23,400.00 | 23,800.00 | 23,050.00 | 23,600.00 | 23,600.00 | 985,819 |
Page 1 of 2 · 61 trading daysOlder →
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.