Kolon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13,410.00	13,950.00	13,410.00	13,800.00	12,881.53	6,430
2024-01-29	13,360.00	13,410.00	13,230.00	13,410.00	12,517.48	2,278
2024-01-26	13,340.00	13,380.00	13,110.00	13,360.00	12,470.81	169
2024-01-25	13,010.00	13,340.00	13,010.00	13,340.00	12,452.14	689
2024-01-24	13,490.00	13,490.00	12,930.00	13,250.00	12,368.13	1,562
2024-01-23	13,100.00	13,190.00	13,010.00	13,140.00	12,265.45	1,678
2024-01-22	13,130.00	13,290.00	12,910.00	13,060.00	12,190.78	3,095
2024-01-19	13,790.00	13,910.00	12,900.00	13,240.00	12,358.80	12,074
2024-01-18	13,980.00	14,140.00	13,630.00	13,790.00	12,872.19	889
2024-01-17	14,000.00	14,150.00	13,880.00	13,980.00	13,049.55	737
2024-01-16	14,560.00	14,560.00	13,950.00	14,170.00	13,226.90	423
2024-01-15	13,900.00	14,770.00	13,900.00	14,380.00	13,422.93	1,566
2024-01-12	14,160.00	14,490.00	14,000.00	14,220.00	13,273.57	921
2024-01-11	13,710.00	14,650.00	13,500.00	14,340.00	13,385.59	2,183
2024-01-10	14,020.00	14,020.00	13,690.00	13,930.00	13,002.88	726
2024-01-09	14,030.00	14,040.00	13,760.00	13,910.00	12,984.21	1,064
2024-01-08	14,040.00	14,040.00	13,710.00	14,040.00	13,105.55	2,417
2024-01-05	14,050.00	14,060.00	13,900.00	14,040.00	13,105.55	880
2024-01-04	13,830.00	14,090.00	13,830.00	14,050.00	13,114.89	1,194
2024-01-03	13,960.00	14,050.00	13,900.00	14,040.00	13,105.55	230
2024-01-02	13,800.00	14,000.00	13,770.00	13,960.00	13,030.88	379
2023-12-28	14,010.00	14,190.00	13,630.00	13,760.00	12,844.19	2,169
2023-12-27	14,210.00	14,210.00	13,900.00	14,090.00	13,152.23	1,296
2023-12-26	14,500.00	14,890.00	14,340.00	14,480.00	12,956.20	15,231
2023-12-22	14,200.00	14,750.00	14,050.00	14,500.00	12,974.10	2,297
2023-12-21	14,480.00	14,480.00	14,190.00	14,190.00	12,696.72	995
2023-12-20	14,420.00	14,790.00	14,150.00	14,480.00	12,956.20	818
2023-12-19	14,620.00	15,000.00	14,270.00	14,420.00	12,902.52	3,348
2023-12-18	14,600.00	14,880.00	14,210.00	14,620.00	13,081.47	1,591
2023-12-15	14,470.00	14,740.00	14,470.00	14,580.00	13,045.68	1,249
2023-12-14	14,510.00	14,800.00	14,400.00	14,470.00	12,947.26	5,470
2023-12-13	14,140.00	14,730.00	14,140.00	14,500.00	12,974.10	2,108
2023-12-12	14,430.00	14,990.00	14,110.00	14,120.00	12,634.09	4,591
2023-12-11	14,720.00	14,950.00	14,550.00	14,720.00	13,170.95	7,387
2023-12-08	14,340.00	15,130.00	14,320.00	14,720.00	13,170.95	12,907
2023-12-07	14,010.00	14,980.00	13,940.00	14,290.00	12,786.20	8,777
2023-12-06	14,000.00	14,390.00	13,870.00	14,010.00	12,535.66	7,556
2023-12-05	14,090.00	14,390.00	13,800.00	14,000.00	12,526.72	4,910
2023-12-04	14,800.00	14,800.00	13,780.00	14,090.00	12,607.24	14,921
2023-12-01	13,810.00	15,780.00	13,810.00	14,460.00	12,938.31	91,515
2023-11-30	13,120.00	13,720.00	13,110.00	13,600.00	12,168.81	4,965
2023-11-29	12,980.00	13,200.00	12,980.00	13,130.00	11,748.27	688
2023-11-28	13,360.00	13,360.00	13,000.00	13,130.00	11,748.27	2,799
2023-11-27	13,370.00	13,390.00	13,280.00	13,360.00	11,954.07	221
2023-11-24	13,380.00	13,380.00	13,370.00	13,370.00	11,963.01	42
2023-11-23	13,300.00	13,370.00	13,300.00	13,310.00	11,909.33	1,212
2023-11-22	13,120.00	13,300.00	13,080.00	13,300.00	11,900.38	843
2023-11-21	13,080.00	13,150.00	13,060.00	13,120.00	11,739.32	2,256
2023-11-20	13,100.00	13,100.00	13,030.00	13,080.00	11,703.53	983
2023-11-17	13,020.00	13,040.00	13,010.00	13,040.00	11,667.74	288
2023-11-16	13,000.00	13,050.00	12,940.00	13,020.00	11,649.85	378
2023-11-15	12,950.00	13,000.00	12,900.00	12,990.00	11,623.00	547
2023-11-14	12,980.00	12,990.00	12,810.00	12,970.00	11,605.11	144
2023-11-13	12,890.00	13,000.00	12,850.00	12,850.00	11,497.74	227
2023-11-10	13,000.00	13,140.00	12,850.00	12,850.00	11,497.74	1,500
2023-11-09	13,190.00	13,190.00	12,970.00	13,020.00	11,649.85	349
2023-11-08	13,050.00	13,190.00	12,940.00	13,080.00	11,703.53	310
2023-11-07	13,250.00	13,250.00	13,010.00	13,080.00	11,703.53	1,117
2023-11-06	13,150.00	13,270.00	13,040.00	13,090.00	11,712.48	1,368
2023-11-03	12,940.00	13,020.00	12,720.00	13,010.00	11,640.90	2,673

← NewerPage 12 of 21 · 1,223 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.