Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 13,380.00 | 14,110.00 | 13,380.00 | 13,730.00 | 12,285.13 | 1,257 |
| 2023-08-01 | 13,610.00 | 13,740.00 | 13,280.00 | 13,730.00 | 12,285.13 | 2,739 |
| 2023-07-31 | 13,310.00 | 13,610.00 | 13,310.00 | 13,610.00 | 12,177.76 | 4,943 |
| 2023-07-28 | 13,270.00 | 13,470.00 | 12,830.00 | 13,460.00 | 12,043.54 | 575 |
| 2023-07-27 | 12,960.00 | 13,450.00 | 12,960.00 | 13,270.00 | 11,873.54 | 1,283 |
| 2023-07-26 | 13,160.00 | 13,300.00 | 12,730.00 | 12,960.00 | 11,596.16 | 4,524 |
| 2023-07-25 | 13,530.00 | 13,530.00 | 13,240.00 | 13,360.00 | 11,954.07 | 5,740 |
| 2023-07-24 | 13,540.00 | 13,670.00 | 13,440.00 | 13,530.00 | 12,106.18 | 2,120 |
| 2023-07-21 | 13,800.00 | 13,800.00 | 13,670.00 | 13,720.00 | 12,276.18 | 770 |
| 2023-07-20 | 13,830.00 | 13,830.00 | 13,610.00 | 13,740.00 | 12,294.08 | 1,868 |
| 2023-07-19 | 13,950.00 | 13,950.00 | 13,810.00 | 13,830.00 | 12,374.61 | 1,455 |
| 2023-07-18 | 14,200.00 | 14,200.00 | 13,820.00 | 13,980.00 | 12,508.82 | 2,406 |
| 2023-07-17 | 14,070.00 | 14,130.00 | 13,960.00 | 14,030.00 | 12,553.56 | 2,301 |
| 2023-07-14 | 14,200.00 | 14,340.00 | 14,000.00 | 14,150.00 | 12,660.93 | 6,414 |
| 2023-07-13 | 14,200.00 | 14,360.00 | 14,110.00 | 14,330.00 | 12,821.99 | 1,186 |
| 2023-07-12 | 14,130.00 | 14,380.00 | 14,100.00 | 14,200.00 | 12,705.67 | 1,241 |
| 2023-07-11 | 14,200.00 | 14,230.00 | 14,000.00 | 14,160.00 | 12,669.88 | 1,204 |
| 2023-07-10 | 14,300.00 | 14,470.00 | 14,170.00 | 14,170.00 | 12,678.83 | 1,321 |
| 2023-07-07 | 14,540.00 | 14,990.00 | 14,300.00 | 14,300.00 | 12,795.15 | 2,358 |
| 2023-07-06 | 14,520.00 | 14,660.00 | 14,360.00 | 14,540.00 | 13,009.89 | 952 |
| 2023-07-05 | 14,680.00 | 14,680.00 | 14,300.00 | 14,520.00 | 12,991.99 | 7,505 |
| 2023-07-04 | 14,850.00 | 14,850.00 | 14,580.00 | 14,680.00 | 13,135.16 | 1,390 |
| 2023-07-03 | 14,890.00 | 14,890.00 | 14,520.00 | 14,770.00 | 13,215.69 | 3,453 |
| 2023-06-30 | 14,700.00 | 14,970.00 | 14,610.00 | 14,890.00 | 13,323.06 | 466 |
| 2023-06-29 | 14,800.00 | 14,940.00 | 14,610.00 | 14,800.00 | 13,242.53 | 835 |
| 2023-06-28 | 15,000.00 | 15,000.00 | 14,710.00 | 14,810.00 | 13,251.48 | 311 |
| 2023-06-27 | 14,650.00 | 14,930.00 | 14,630.00 | 14,740.00 | 13,188.84 | 1,648 |
| 2023-06-26 | 14,850.00 | 15,020.00 | 14,790.00 | 14,870.00 | 13,305.16 | 424 |
| 2023-06-23 | 15,460.00 | 15,460.00 | 14,850.00 | 14,850.00 | 13,287.27 | 7,181 |
| 2023-06-22 | 14,930.00 | 15,530.00 | 14,920.00 | 15,350.00 | 13,734.65 | 21,037 |
| 2023-06-21 | 14,890.00 | 15,070.00 | 14,720.00 | 14,930.00 | 13,358.85 | 1,217 |
| 2023-06-20 | 14,900.00 | 14,980.00 | 14,770.00 | 14,920.00 | 13,349.90 | 1,873 |
| 2023-06-19 | 14,990.00 | 14,990.00 | 14,780.00 | 14,900.00 | 13,332.00 | 1,959 |
| 2023-06-16 | 15,060.00 | 15,060.00 | 14,910.00 | 14,990.00 | 13,412.53 | 908 |
| 2023-06-15 | 15,000.00 | 15,080.00 | 14,890.00 | 15,060.00 | 13,475.17 | 1,533 |
| 2023-06-14 | 15,100.00 | 15,220.00 | 14,960.00 | 15,080.00 | 13,493.06 | 1,076 |
| 2023-06-13 | 15,130.00 | 15,200.00 | 14,980.00 | 15,100.00 | 13,510.96 | 716 |
| 2023-06-12 | 15,160.00 | 15,210.00 | 14,640.00 | 15,130.00 | 13,537.80 | 3,370 |
| 2023-06-09 | 15,110.00 | 15,200.00 | 15,040.00 | 15,160.00 | 13,564.64 | 1,977 |
| 2023-06-08 | 15,030.00 | 15,210.00 | 15,020.00 | 15,150.00 | 13,555.70 | 737 |
| 2023-06-07 | 15,000.00 | 15,200.00 | 14,970.00 | 15,140.00 | 13,546.75 | 497 |
| 2023-06-05 | 15,000.00 | 15,050.00 | 14,980.00 | 15,040.00 | 13,457.27 | 491 |
| 2023-06-02 | 15,170.00 | 15,170.00 | 14,960.00 | 15,020.00 | 13,439.38 | 740 |
| 2023-06-01 | 14,920.00 | 15,180.00 | 14,870.00 | 15,120.00 | 13,528.85 | 639 |
| 2023-05-31 | 14,990.00 | 15,180.00 | 14,840.00 | 14,920.00 | 13,349.90 | 1,666 |
| 2023-05-30 | 14,930.00 | 15,180.00 | 14,830.00 | 14,990.00 | 13,412.53 | 1,194 |
| 2023-05-26 | 15,080.00 | 15,080.00 | 14,780.00 | 15,010.00 | 13,430.43 | 2,404 |
| 2023-05-25 | 15,180.00 | 15,180.00 | 14,980.00 | 15,080.00 | 13,493.06 | 500 |
| 2023-05-24 | 15,160.00 | 15,160.00 | 14,850.00 | 14,990.00 | 13,412.53 | 3,670 |
| 2023-05-23 | 15,100.00 | 15,130.00 | 15,000.00 | 15,030.00 | 13,448.32 | 1,002 |
| 2023-05-22 | 14,930.00 | 15,680.00 | 14,890.00 | 15,000.00 | 13,421.48 | 7,733 |
| 2023-05-19 | 15,090.00 | 15,100.00 | 14,930.00 | 14,930.00 | 13,358.85 | 2,132 |
| 2023-05-18 | 15,080.00 | 15,190.00 | 14,880.00 | 15,100.00 | 13,510.96 | 1,203 |
| 2023-05-17 | 15,060.00 | 15,100.00 | 14,930.00 | 15,080.00 | 13,493.06 | 704 |
| 2023-05-16 | 14,860.00 | 15,250.00 | 14,860.00 | 15,060.00 | 13,475.17 | 289 |
| 2023-05-15 | 15,000.00 | 15,180.00 | 14,950.00 | 15,150.00 | 13,555.70 | 1,401 |
| 2023-05-12 | 15,080.00 | 15,250.00 | 14,970.00 | 15,080.00 | 13,493.06 | 765 |
| 2023-05-11 | 15,040.00 | 15,190.00 | 14,990.00 | 15,090.00 | 13,502.01 | 924 |
| 2023-05-10 | 15,150.00 | 15,180.00 | 15,000.00 | 15,040.00 | 13,457.27 | 2,902 |
| 2023-05-09 | 15,200.00 | 15,240.00 | 14,980.00 | 15,150.00 | 13,555.70 | 852 |
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.