Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13,010.00	13,280.00	12,810.00	12,810.00	11,461.95	1,558
2023-11-01	13,000.00	13,090.00	12,850.00	13,010.00	11,640.90	174
2023-10-31	13,050.00	13,050.00	12,890.00	12,990.00	11,623.00	77
2023-10-30	12,750.00	12,990.00	12,720.00	12,990.00	11,623.00	2,015
2023-10-27	12,830.00	13,090.00	12,820.00	12,990.00	11,623.00	225
2023-10-26	13,040.00	13,110.00	12,800.00	12,830.00	11,479.84	3,783
2023-10-25	13,200.00	13,440.00	13,060.00	13,120.00	11,739.32	514
2023-10-24	13,240.00	13,420.00	13,050.00	13,170.00	11,784.06	809
2023-10-23	13,420.00	13,960.00	13,190.00	13,200.00	11,810.90	1,915
2023-10-20	13,510.00	13,510.00	13,200.00	13,450.00	12,034.59	2,300
2023-10-19	13,590.00	13,590.00	13,340.00	13,530.00	12,106.18	1,276
2023-10-18	13,450.00	13,730.00	13,300.00	13,630.00	12,195.65	898
2023-10-17	13,450.00	13,770.00	13,450.00	13,620.00	12,186.71	162
2023-10-16	13,600.00	13,730.00	13,450.00	13,610.00	12,177.76	112
2023-10-13	13,750.00	14,090.00	13,510.00	13,630.00	12,195.65	831
2023-10-12	13,520.00	13,700.00	13,500.00	13,630.00	12,195.65	1,013
2023-10-11	13,510.00	13,710.00	13,510.00	13,670.00	12,231.44	230
2023-10-10	13,680.00	13,750.00	13,360.00	13,710.00	12,267.23	539
2023-10-06	13,840.00	13,840.00	13,460.00	13,690.00	12,249.34	159
2023-10-05	13,300.00	13,700.00	13,300.00	13,550.00	12,124.07	598
2023-10-04	13,360.00	13,700.00	13,010.00	13,540.00	12,115.12	2,107
2023-09-27	13,680.00	13,680.00	13,420.00	13,650.00	12,213.55	242
2023-09-26	13,420.00	13,700.00	13,420.00	13,680.00	12,240.39	272
2023-09-25	13,700.00	13,890.00	13,490.00	13,490.00	12,070.39	328
2023-09-22	13,470.00	13,770.00	13,470.00	13,690.00	12,249.34	252
2023-09-21	13,750.00	13,890.00	13,600.00	13,710.00	12,267.23	513
2023-09-20	13,860.00	13,860.00	13,600.00	13,790.00	12,338.82	1,017
2023-09-19	14,000.00	14,000.00	13,700.00	13,770.00	12,320.92	3,148
2023-09-18	14,130.00	14,130.00	13,900.00	14,030.00	12,553.56	1,172
2023-09-15	14,150.00	14,350.00	14,000.00	14,050.00	12,571.45	494
2023-09-14	13,910.00	14,270.00	13,910.00	14,150.00	12,660.93	1,974
2023-09-13	13,950.00	14,140.00	13,950.00	14,060.00	12,580.40	309
2023-09-12	14,120.00	14,120.00	13,800.00	14,080.00	12,598.30	5,658
2023-09-11	14,170.00	14,170.00	13,940.00	14,120.00	12,634.09	1,081
2023-09-08	14,080.00	14,190.00	13,770.00	14,100.00	12,616.19	1,010
2023-09-07	14,180.00	14,180.00	13,960.00	14,080.00	12,598.30	2,665
2023-09-06	14,190.00	14,190.00	13,830.00	14,040.00	12,562.51	295
2023-09-05	13,920.00	14,280.00	13,900.00	14,090.00	12,607.24	527
2023-09-04	13,970.00	14,250.00	13,900.00	14,140.00	12,651.98	1,620
2023-09-01	14,200.00	14,240.00	13,860.00	13,970.00	12,499.87	1,709
2023-08-31	14,280.00	14,280.00	13,970.00	13,970.00	12,499.87	724
2023-08-30	14,090.00	14,250.00	13,950.00	14,090.00	12,607.24	1,966
2023-08-29	14,160.00	14,170.00	14,010.00	14,110.00	12,625.14	432
2023-08-28	13,610.00	14,260.00	13,610.00	14,180.00	12,687.77	1,355
2023-08-25	13,600.00	13,870.00	13,600.00	13,750.00	12,303.02	1,113
2023-08-24	13,710.00	13,850.00	13,610.00	13,760.00	12,311.97	392
2023-08-23	13,850.00	13,850.00	13,470.00	13,710.00	12,267.23	543
2023-08-22	13,630.00	13,640.00	13,340.00	13,610.00	12,177.76	904
2023-08-21	13,520.00	13,850.00	13,320.00	13,630.00	12,195.65	742
2023-08-18	14,050.00	14,050.00	13,520.00	13,660.00	12,222.50	3,012
2023-08-17	14,050.00	14,100.00	13,730.00	14,050.00	12,571.45	700
2023-08-16	14,170.00	14,170.00	13,400.00	14,100.00	12,616.19	3,664
2023-08-14	14,060.00	14,060.00	13,800.00	14,020.00	12,544.61	1,327
2023-08-11	13,880.00	14,090.00	13,760.00	14,060.00	12,580.40	1,680
2023-08-10	13,920.00	13,920.00	13,510.00	13,880.00	12,419.34	1,457
2023-08-09	13,640.00	13,780.00	13,500.00	13,730.00	12,285.13	396
2023-08-08	13,600.00	13,800.00	13,550.00	13,640.00	12,204.60	1,036
2023-08-07	13,810.00	13,830.00	13,420.00	13,710.00	12,267.23	1,236
2023-08-04	13,640.00	13,850.00	13,640.00	13,810.00	12,356.71	699
2023-08-03	13,750.00	13,980.00	13,400.00	13,850.00	12,392.50	972

← NewerPage 13 of 21 · 1,228 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.