Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,200.00 | 13,970.00 | 13,010.00 | 13,210.00 | 12,330.80 | 13,374 |
| 2024-07-25 | 13,290.00 | 13,290.00 | 13,070.00 | 13,210.00 | 12,330.80 | 4,880 |
| 2024-07-24 | 13,300.00 | 13,380.00 | 13,170.00 | 13,280.00 | 12,396.14 | 3,426 |
| 2024-07-23 | 13,160.00 | 13,350.00 | 13,160.00 | 13,300.00 | 12,414.81 | 1,538 |
| 2024-07-22 | 13,300.00 | 13,430.00 | 13,160.00 | 13,290.00 | 12,405.47 | 9,292 |
| 2024-07-19 | 13,320.00 | 13,570.00 | 13,270.00 | 13,440.00 | 12,545.49 | 4,723 |
| 2024-07-18 | 13,640.00 | 13,640.00 | 13,280.00 | 13,360.00 | 12,470.81 | 6,670 |
| 2024-07-17 | 13,590.00 | 13,800.00 | 13,390.00 | 13,650.00 | 12,741.51 | 7,758 |
| 2024-07-16 | 13,940.00 | 13,940.00 | 13,540.00 | 13,580.00 | 12,676.17 | 9,501 |
| 2024-07-15 | 13,600.00 | 14,400.00 | 13,450.00 | 13,880.00 | 12,956.20 | 42,355 |
| 2024-07-12 | 13,180.00 | 16,200.00 | 13,180.00 | 14,100.00 | 13,161.56 | 552,116 |
| 2024-07-11 | 13,160.00 | 13,230.00 | 13,080.00 | 13,180.00 | 12,302.79 | 686 |
| 2024-07-10 | 13,180.00 | 13,180.00 | 13,090.00 | 13,160.00 | 12,284.12 | 253 |
| 2024-07-09 | 13,170.00 | 13,310.00 | 13,070.00 | 13,100.00 | 12,228.12 | 2,165 |
| 2024-07-08 | 13,170.00 | 13,260.00 | 13,040.00 | 13,170.00 | 12,293.46 | 3,725 |
| 2024-07-05 | 13,300.00 | 13,450.00 | 13,170.00 | 13,200.00 | 12,321.46 | 1,274 |
| 2024-07-04 | 13,230.00 | 13,470.00 | 13,160.00 | 13,310.00 | 12,424.14 | 1,774 |
| 2024-07-03 | 13,240.00 | 13,380.00 | 13,220.00 | 13,230.00 | 12,349.46 | 1,779 |
| 2024-07-02 | 13,230.00 | 13,350.00 | 13,210.00 | 13,340.00 | 12,452.14 | 2,660 |
| 2024-07-01 | 13,500.00 | 13,500.00 | 13,200.00 | 13,390.00 | 12,498.82 | 383 |
| 2024-06-28 | 13,500.00 | 13,500.00 | 13,150.00 | 13,440.00 | 12,545.49 | 1,478 |
| 2024-06-27 | 13,300.00 | 13,300.00 | 13,170.00 | 13,290.00 | 12,405.47 | 875 |
| 2024-06-26 | 13,290.00 | 13,290.00 | 13,150.00 | 13,160.00 | 12,284.12 | 1,895 |
| 2024-06-25 | 13,400.00 | 13,400.00 | 13,070.00 | 13,290.00 | 12,405.47 | 1,001 |
| 2024-06-24 | 13,280.00 | 13,280.00 | 13,140.00 | 13,220.00 | 12,340.13 | 2,214 |
| 2024-06-21 | 13,480.00 | 13,530.00 | 13,160.00 | 13,300.00 | 12,414.81 | 7,200 |
| 2024-06-20 | 13,250.00 | 14,350.00 | 13,110.00 | 13,480.00 | 12,582.83 | 42,660 |
| 2024-06-19 | 13,260.00 | 13,550.00 | 13,110.00 | 13,120.00 | 12,246.79 | 5,299 |
| 2024-06-18 | 13,300.00 | 13,530.00 | 13,190.00 | 13,440.00 | 12,545.49 | 3,285 |
| 2024-06-17 | 13,430.00 | 13,790.00 | 13,180.00 | 13,330.00 | 12,442.81 | 5,486 |
| 2024-06-14 | 13,460.00 | 13,720.00 | 13,300.00 | 13,460.00 | 12,564.16 | 9,733 |
| 2024-06-13 | 13,690.00 | 13,790.00 | 13,260.00 | 13,450.00 | 12,554.82 | 27,901 |
| 2024-06-12 | 13,150.00 | 15,000.00 | 13,140.00 | 13,500.00 | 12,601.49 | 212,832 |
| 2024-06-11 | 13,280.00 | 13,430.00 | 13,050.00 | 13,060.00 | 12,190.78 | 1,625 |
| 2024-06-10 | 13,240.00 | 13,470.00 | 13,110.00 | 13,280.00 | 12,396.14 | 473 |
| 2024-06-07 | 13,100.00 | 13,240.00 | 13,070.00 | 13,240.00 | 12,358.80 | 1,039 |
| 2024-06-05 | 13,120.00 | 13,300.00 | 13,000.00 | 13,030.00 | 12,162.78 | 4,816 |
| 2024-06-04 | 13,100.00 | 13,980.00 | 13,100.00 | 13,200.00 | 12,321.46 | 10,700 |
| 2024-06-03 | 13,240.00 | 13,350.00 | 13,110.00 | 13,350.00 | 12,461.48 | 1,645 |
| 2024-05-31 | 13,000.00 | 13,260.00 | 13,000.00 | 13,110.00 | 12,237.45 | 1,403 |
| 2024-05-30 | 13,040.00 | 13,300.00 | 13,010.00 | 13,040.00 | 12,172.11 | 985 |
| 2024-05-29 | 13,000.00 | 13,540.00 | 12,960.00 | 13,040.00 | 12,172.11 | 16,407 |
| 2024-05-28 | 13,010.00 | 15,300.00 | 12,950.00 | 13,080.00 | 12,209.45 | 177,708 |
| 2024-05-27 | 13,010.00 | 13,060.00 | 13,000.00 | 13,000.00 | 12,134.77 | 1,213 |
| 2024-05-24 | 13,260.00 | 13,410.00 | 13,000.00 | 13,000.00 | 12,134.77 | 991 |
| 2024-05-23 | 13,270.00 | 13,350.00 | 13,130.00 | 13,330.00 | 12,442.81 | 398 |
| 2024-05-22 | 13,100.00 | 13,500.00 | 13,010.00 | 13,270.00 | 12,386.80 | 979 |
| 2024-05-21 | 13,090.00 | 13,150.00 | 13,000.00 | 13,100.00 | 12,228.12 | 1,819 |
| 2024-05-20 | 13,220.00 | 13,220.00 | 13,060.00 | 13,170.00 | 12,293.46 | 879 |
| 2024-05-17 | 13,050.00 | 13,760.00 | 13,050.00 | 13,220.00 | 12,340.13 | 3,854 |
| 2024-05-16 | 13,170.00 | 13,170.00 | 12,980.00 | 13,060.00 | 12,190.78 | 1,200 |
| 2024-05-14 | 13,140.00 | 13,140.00 | 12,980.00 | 13,100.00 | 12,228.12 | 383 |
| 2024-05-13 | 13,170.00 | 13,170.00 | 12,910.00 | 13,000.00 | 12,134.77 | 2,973 |
| 2024-05-10 | 13,310.00 | 13,310.00 | 13,050.00 | 13,180.00 | 12,302.79 | 507 |
| 2024-05-09 | 13,290.00 | 13,290.00 | 13,090.00 | 13,210.00 | 12,330.80 | 193 |
| 2024-05-08 | 13,180.00 | 13,180.00 | 13,040.00 | 13,110.00 | 12,237.45 | 214 |
| 2024-05-07 | 13,140.00 | 13,150.00 | 13,050.00 | 13,060.00 | 12,190.78 | 289 |
| 2024-05-03 | 13,040.00 | 13,470.00 | 12,980.00 | 13,140.00 | 12,265.45 | 1,867 |
| 2024-05-02 | 12,980.00 | 13,210.00 | 12,980.00 | 13,020.00 | 12,153.44 | 261 |
| 2024-04-30 | 13,350.00 | 13,350.00 | 13,010.00 | 13,150.00 | 12,274.79 | 101 |
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.