Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,930.00 | 13,500.00 | 12,930.00 | 13,100.00 | 12,228.12 | 2,808 |
| 2024-04-26 | 13,150.00 | 13,150.00 | 12,910.00 | 13,050.00 | 12,181.44 | 90 |
| 2024-04-25 | 13,000.00 | 13,030.00 | 12,900.00 | 12,980.00 | 12,116.10 | 388 |
| 2024-04-24 | 13,060.00 | 13,060.00 | 12,940.00 | 13,040.00 | 12,172.11 | 31 |
| 2024-04-23 | 12,890.00 | 13,090.00 | 12,890.00 | 13,050.00 | 12,181.44 | 118 |
| 2024-04-22 | 12,930.00 | 12,930.00 | 12,800.00 | 12,890.00 | 12,032.09 | 151 |
| 2024-04-19 | 12,980.00 | 12,980.00 | 12,800.00 | 12,930.00 | 12,069.43 | 931 |
| 2024-04-18 | 12,930.00 | 13,060.00 | 12,820.00 | 12,930.00 | 12,069.43 | 840 |
| 2024-04-17 | 13,170.00 | 13,170.00 | 12,910.00 | 12,930.00 | 12,069.43 | 597 |
| 2024-04-16 | 12,810.00 | 13,400.00 | 12,790.00 | 13,190.00 | 12,312.13 | 2,751 |
| 2024-04-15 | 12,850.00 | 12,930.00 | 12,790.00 | 12,910.00 | 12,050.76 | 271 |
| 2024-04-12 | 12,930.00 | 13,480.00 | 12,910.00 | 12,910.00 | 12,050.76 | 2,867 |
| 2024-04-11 | 12,960.00 | 12,960.00 | 12,920.00 | 12,930.00 | 12,069.43 | 1,567 |
| 2024-04-09 | 13,170.00 | 13,180.00 | 12,930.00 | 13,090.00 | 12,218.78 | 1,074 |
| 2024-04-08 | 13,250.00 | 13,250.00 | 12,960.00 | 13,170.00 | 12,293.46 | 1,158 |
| 2024-04-05 | 13,130.00 | 13,130.00 | 12,990.00 | 13,100.00 | 12,228.12 | 1,871 |
| 2024-04-04 | 13,070.00 | 13,080.00 | 12,970.00 | 13,000.00 | 12,134.77 | 2,711 |
| 2024-04-03 | 13,090.00 | 13,130.00 | 13,010.00 | 13,080.00 | 12,209.45 | 662 |
| 2024-04-02 | 13,090.00 | 13,190.00 | 13,060.00 | 13,100.00 | 12,228.12 | 1,762 |
| 2024-04-01 | 13,080.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,228.12 | 993 |
| 2024-03-29 | 13,070.00 | 13,700.00 | 13,050.00 | 13,080.00 | 12,209.45 | 635 |
| 2024-03-28 | 13,150.00 | 13,150.00 | 13,060.00 | 13,070.00 | 12,200.11 | 560 |
| 2024-03-27 | 13,150.00 | 13,250.00 | 13,070.00 | 13,120.00 | 12,246.79 | 1,971 |
| 2024-03-26 | 13,400.00 | 13,410.00 | 13,150.00 | 13,260.00 | 12,377.47 | 2,508 |
| 2024-03-25 | 13,320.00 | 13,430.00 | 13,220.00 | 13,310.00 | 12,424.14 | 1,791 |
| 2024-03-22 | 13,740.00 | 13,740.00 | 13,300.00 | 13,320.00 | 12,433.47 | 5,206 |
| 2024-03-21 | 13,000.00 | 15,380.00 | 12,950.00 | 13,520.00 | 12,620.16 | 76,356 |
| 2024-03-20 | 13,100.00 | 13,300.00 | 13,080.00 | 13,090.00 | 12,218.78 | 306 |
| 2024-03-19 | 13,370.00 | 13,370.00 | 13,100.00 | 13,100.00 | 12,228.12 | 1,226 |
| 2024-03-18 | 13,390.00 | 13,390.00 | 13,200.00 | 13,370.00 | 12,480.15 | 739 |
| 2024-03-15 | 13,600.00 | 13,600.00 | 12,950.00 | 13,390.00 | 12,498.82 | 896 |
| 2024-03-14 | 13,230.00 | 13,490.00 | 13,190.00 | 13,290.00 | 12,405.47 | 1,576 |
| 2024-03-13 | 13,090.00 | 13,400.00 | 13,020.00 | 13,230.00 | 12,349.46 | 363 |
| 2024-03-12 | 13,120.00 | 13,160.00 | 13,000.00 | 13,100.00 | 12,228.12 | 1,397 |
| 2024-03-11 | 12,880.00 | 13,590.00 | 12,700.00 | 13,120.00 | 12,246.79 | 1,463 |
| 2024-03-08 | 13,000.00 | 13,200.00 | 12,800.00 | 12,880.00 | 12,022.76 | 2,333 |
| 2024-03-07 | 13,200.00 | 13,380.00 | 12,930.00 | 12,990.00 | 12,125.44 | 2,793 |
| 2024-03-06 | 13,330.00 | 13,370.00 | 13,170.00 | 13,320.00 | 12,433.47 | 4,055 |
| 2024-03-05 | 13,370.00 | 13,380.00 | 13,230.00 | 13,330.00 | 12,442.81 | 1,809 |
| 2024-03-04 | 13,480.00 | 13,670.00 | 13,350.00 | 13,350.00 | 12,461.48 | 3,625 |
| 2024-02-29 | 13,600.00 | 13,770.00 | 13,350.00 | 13,630.00 | 12,722.84 | 359 |
| 2024-02-28 | 13,800.00 | 13,800.00 | 13,430.00 | 13,750.00 | 12,834.86 | 333 |
| 2024-02-27 | 13,800.00 | 13,970.00 | 13,480.00 | 13,740.00 | 12,825.52 | 2,648 |
| 2024-02-26 | 14,000.00 | 14,000.00 | 13,730.00 | 13,870.00 | 12,946.87 | 492 |
| 2024-02-23 | 13,950.00 | 14,180.00 | 13,830.00 | 13,860.00 | 12,937.53 | 2,573 |
| 2024-02-22 | 14,000.00 | 14,100.00 | 13,840.00 | 14,000.00 | 13,068.22 | 360 |
| 2024-02-21 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 13,068.22 | 1,327 |
| 2024-02-20 | 14,080.00 | 14,270.00 | 13,950.00 | 14,140.00 | 13,198.90 | 737 |
| 2024-02-19 | 14,000.00 | 14,240.00 | 13,990.00 | 14,100.00 | 13,161.56 | 4,803 |
| 2024-02-16 | 13,990.00 | 14,330.00 | 13,890.00 | 14,000.00 | 13,068.22 | 620 |
| 2024-02-15 | 13,800.00 | 14,500.00 | 13,640.00 | 13,990.00 | 13,058.88 | 4,447 |
| 2024-02-14 | 13,800.00 | 14,000.00 | 13,800.00 | 13,860.00 | 12,937.53 | 185 |
| 2024-02-13 | 13,830.00 | 14,060.00 | 13,710.00 | 13,850.00 | 12,928.20 | 2,762 |
| 2024-02-08 | 13,710.00 | 13,850.00 | 13,700.00 | 13,830.00 | 12,909.53 | 533 |
| 2024-02-07 | 14,150.00 | 14,490.00 | 13,690.00 | 13,740.00 | 12,825.52 | 5,660 |
| 2024-02-06 | 14,300.00 | 14,990.00 | 13,910.00 | 14,490.00 | 13,525.60 | 3,432 |
| 2024-02-05 | 14,390.00 | 14,390.00 | 13,900.00 | 14,300.00 | 13,348.25 | 3,484 |
| 2024-02-02 | 14,150.00 | 14,280.00 | 14,000.00 | 14,100.00 | 13,161.56 | 1,538 |
| 2024-02-01 | 13,720.00 | 14,100.00 | 13,300.00 | 14,100.00 | 13,161.56 | 3,409 |
| 2024-01-31 | 13,900.00 | 13,950.00 | 13,590.00 | 13,730.00 | 12,816.19 | 1,198 |
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.