Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,790.00 | 12,100.00 | 11,560.00 | 12,100.00 | 12,100.00 | 1,268 |
| 2026-10-16 | 11,660.00 | 11,930.00 | 11,510.00 | 11,910.00 | 11,910.00 | 3,309 |
| 2026-10-15 | 11,910.00 | 11,910.00 | 11,000.00 | 11,660.00 | 11,660.00 | 11,022 |
| 2026-10-14 | 11,700.00 | 12,230.00 | 11,700.00 | 11,980.00 | 11,980.00 | 1,385 |
| 2026-10-13 | 12,200.00 | 12,200.00 | 11,340.00 | 11,890.00 | 11,890.00 | 8,705 |
| 2026-10-12 | 12,850.00 | 12,850.00 | 12,060.00 | 12,150.00 | 12,150.00 | 6,239 |
| 2026-10-08 | 12,980.00 | 12,980.00 | 12,640.00 | 12,850.00 | 12,850.00 | 1,415 |
| 2026-10-07 | 12,990.00 | 13,040.00 | 12,890.00 | 12,980.00 | 12,980.00 | 687 |
| 2026-10-06 | 13,040.00 | 13,050.00 | 12,730.00 | 12,990.00 | 12,990.00 | 989 |
| 2026-10-02 | 12,900.00 | 13,040.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,031 |
| 2026-10-01 | 12,690.00 | 12,900.00 | 12,690.00 | 12,900.00 | 12,900.00 | 690 |
| 2026-09-30 | 12,850.00 | 12,990.00 | 12,690.00 | 12,790.00 | 12,790.00 | 498 |
| 2026-09-29 | 13,100.00 | 13,100.00 | 12,630.00 | 12,850.00 | 12,850.00 | 1,755 |
| 2026-09-28 | 13,070.00 | 13,100.00 | 12,980.00 | 13,090.00 | 13,090.00 | 1,082 |
| 2026-09-23 | 13,090.00 | 13,150.00 | 12,850.00 | 13,090.00 | 13,090.00 | 688 |
| 2026-09-22 | 13,000.00 | 13,090.00 | 12,860.00 | 13,090.00 | 13,090.00 | 5,683 |
| 2026-09-21 | 13,170.00 | 13,170.00 | 12,870.00 | 12,900.00 | 12,900.00 | 812 |
| 2026-09-18 | 13,010.00 | 13,370.00 | 12,950.00 | 13,170.00 | 13,170.00 | 4,673 |
| 2026-09-17 | 13,130.00 | 13,190.00 | 13,030.00 | 13,140.00 | 13,140.00 | 388 |
| 2026-09-16 | 13,180.00 | 13,190.00 | 12,920.00 | 13,130.00 | 13,130.00 | 1,129 |
| 2026-09-15 | 13,390.00 | 13,540.00 | 12,710.00 | 13,190.00 | 13,190.00 | 676 |
| 2026-09-14 | 13,450.00 | 13,490.00 | 13,040.00 | 13,400.00 | 13,400.00 | 344 |
| 2026-09-11 | 13,460.00 | 13,460.00 | 13,240.00 | 13,450.00 | 13,450.00 | 192 |
| 2026-09-10 | 13,470.00 | 13,490.00 | 13,160.00 | 13,460.00 | 13,460.00 | 500 |
| 2026-09-09 | 13,040.00 | 13,480.00 | 13,030.00 | 13,470.00 | 13,470.00 | 696 |
| 2026-09-08 | 13,450.00 | 13,530.00 | 13,010.00 | 13,390.00 | 13,390.00 | 880 |
| 2026-09-07 | 13,400.00 | 13,500.00 | 13,340.00 | 13,450.00 | 13,450.00 | 215 |
| 2026-09-04 | 13,300.00 | 13,500.00 | 13,210.00 | 13,450.00 | 13,450.00 | 401 |
| 2026-09-03 | 13,100.00 | 13,360.00 | 12,960.00 | 13,300.00 | 13,300.00 | 956 |
| 2026-09-02 | 13,490.00 | 13,540.00 | 12,750.00 | 13,380.00 | 13,380.00 | 11,855 |
| 2026-09-01 | 13,380.00 | 13,450.00 | 13,150.00 | 13,440.00 | 13,440.00 | 1,151 |
| 2026-08-31 | 13,380.00 | 13,400.00 | 13,050.00 | 13,380.00 | 13,380.00 | 1,570 |
| 2026-08-28 | 13,300.00 | 13,400.00 | 12,910.00 | 13,360.00 | 13,360.00 | 1,263 |
| 2026-08-27 | 13,320.00 | 13,350.00 | 13,030.00 | 13,340.00 | 13,340.00 | 1,122 |
| 2026-08-26 | 12,660.00 | 13,350.00 | 12,650.00 | 13,330.00 | 13,330.00 | 1,601 |
| 2026-08-25 | 12,870.00 | 13,240.00 | 12,560.00 | 13,240.00 | 13,240.00 | 7,052 |
| 2026-08-24 | 12,780.00 | 12,990.00 | 12,590.00 | 12,790.00 | 12,790.00 | 13,264 |
| 2026-08-21 | 13,100.00 | 13,100.00 | 12,230.00 | 12,780.00 | 12,780.00 | 4,309 |
| 2026-08-20 | 13,680.00 | 13,680.00 | 13,030.00 | 13,180.00 | 13,180.00 | 12,000 |
| 2026-08-19 | 14,310.00 | 14,310.00 | 13,500.00 | 13,570.00 | 13,570.00 | 4,936 |
| 2026-08-18 | 14,550.00 | 14,990.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2,468 |
| 2026-08-14 | 14,130.00 | 14,670.00 | 13,980.00 | 14,410.00 | 14,410.00 | 3,825 |
| 2026-08-13 | 13,860.00 | 14,290.00 | 13,860.00 | 14,130.00 | 14,130.00 | 4,951 |
| 2026-08-12 | 13,700.00 | 14,090.00 | 13,450.00 | 13,860.00 | 13,860.00 | 5,265 |
| 2026-08-11 | 13,860.00 | 13,900.00 | 13,330.00 | 13,660.00 | 13,660.00 | 8,910 |
| 2026-08-10 | 13,890.00 | 14,050.00 | 13,530.00 | 13,900.00 | 13,900.00 | 14,231 |
| 2026-08-07 | 13,960.00 | 14,000.00 | 13,460.00 | 13,890.00 | 13,890.00 | 3,301 |
| 2026-08-06 | 13,720.00 | 14,000.00 | 12,990.00 | 13,960.00 | 13,960.00 | 1,990 |
| 2026-08-05 | 13,750.00 | 14,180.00 | 13,410.00 | 13,720.00 | 13,720.00 | 6,281 |
| 2026-08-04 | 12,560.00 | 13,500.00 | 12,560.00 | 13,400.00 | 13,400.00 | 4,121 |
| 2026-08-03 | 12,350.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,900.00 | 3,875 |
| 2026-07-31 | 12,100.00 | 12,650.00 | 12,100.00 | 12,530.00 | 12,530.00 | 5,820 |
| 2026-07-30 | 12,130.00 | 12,300.00 | 11,650.00 | 12,060.00 | 12,060.00 | 4,777 |
| 2026-07-29 | 12,610.00 | 12,960.00 | 10,990.00 | 11,980.00 | 11,980.00 | 9,082 |
| 2026-07-28 | 13,300.00 | 13,300.00 | 12,500.00 | 12,600.00 | 12,600.00 | 2,345 |
| 2026-07-27 | 13,100.00 | 13,450.00 | 12,910.00 | 13,390.00 | 13,390.00 | 5,237 |
| 2026-07-24 | 13,260.00 | 13,260.00 | 12,760.00 | 13,100.00 | 13,100.00 | 7,409 |
| 2026-07-23 | 12,360.00 | 13,290.00 | 12,150.00 | 13,260.00 | 13,260.00 | 22,582 |
| 2026-07-22 | 12,300.00 | 13,000.00 | 12,160.00 | 12,350.00 | 12,350.00 | 39,664 |
| 2026-07-21 | 12,090.00 | 12,750.00 | 12,090.00 | 12,300.00 | 12,300.00 | 123,186 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.