Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 15,200.00 | 15,200.00 | 14,330.00 | 15,140.00 | 13,546.75 | 4,050 |
| 2023-05-04 | 15,180.00 | 15,290.00 | 15,020.00 | 15,130.00 | 13,537.80 | 2,507 |
| 2023-05-03 | 15,220.00 | 15,250.00 | 15,000.00 | 15,190.00 | 13,591.49 | 2,582 |
| 2023-05-02 | 15,110.00 | 15,230.00 | 14,700.00 | 15,220.00 | 13,618.33 | 1,800 |
| 2023-04-28 | 15,480.00 | 15,480.00 | 15,040.00 | 15,110.00 | 13,519.91 | 1,649 |
| 2023-04-27 | 15,370.00 | 15,370.00 | 14,950.00 | 15,110.00 | 13,519.91 | 1,121 |
| 2023-04-26 | 15,100.00 | 15,230.00 | 14,100.00 | 15,150.00 | 13,555.70 | 2,943 |
| 2023-04-25 | 15,400.00 | 15,400.00 | 15,020.00 | 15,030.00 | 13,448.32 | 3,996 |
| 2023-04-24 | 15,700.00 | 15,920.00 | 15,120.00 | 15,330.00 | 13,716.75 | 3,538 |
| 2023-04-21 | 15,780.00 | 15,880.00 | 15,680.00 | 15,760.00 | 14,101.50 | 2,187 |
| 2023-04-20 | 15,830.00 | 16,000.00 | 15,770.00 | 15,770.00 | 14,110.45 | 2,501 |
| 2023-04-19 | 15,820.00 | 16,050.00 | 15,820.00 | 16,000.00 | 14,316.25 | 4,032 |
| 2023-04-18 | 15,940.00 | 16,090.00 | 15,830.00 | 15,940.00 | 14,262.56 | 2,170 |
| 2023-04-17 | 15,890.00 | 15,950.00 | 15,780.00 | 15,940.00 | 14,262.56 | 2,433 |
| 2023-04-14 | 15,750.00 | 15,970.00 | 15,720.00 | 15,890.00 | 14,217.82 | 3,926 |
| 2023-04-13 | 15,740.00 | 15,800.00 | 15,630.00 | 15,750.00 | 14,092.56 | 1,418 |
| 2023-04-12 | 15,750.00 | 16,000.00 | 15,740.00 | 15,840.00 | 14,173.08 | 2,363 |
| 2023-04-11 | 15,820.00 | 15,990.00 | 15,700.00 | 15,910.00 | 14,235.72 | 611 |
| 2023-04-10 | 16,000.00 | 16,140.00 | 15,680.00 | 15,940.00 | 14,262.56 | 3,454 |
| 2023-04-07 | 16,050.00 | 16,190.00 | 15,830.00 | 16,000.00 | 14,316.25 | 2,656 |
| 2023-04-06 | 15,940.00 | 16,080.00 | 15,710.00 | 15,950.00 | 14,271.51 | 2,848 |
| 2023-04-05 | 15,790.00 | 17,080.00 | 15,410.00 | 15,940.00 | 14,262.56 | 15,883 |
| 2023-04-04 | 15,520.00 | 16,220.00 | 15,520.00 | 15,790.00 | 14,128.35 | 3,702 |
| 2023-04-03 | 15,340.00 | 15,500.00 | 15,290.00 | 15,500.00 | 13,868.86 | 2,601 |
| 2023-03-31 | 15,300.00 | 15,460.00 | 15,000.00 | 15,330.00 | 13,716.75 | 2,914 |
| 2023-03-30 | 15,120.00 | 15,230.00 | 14,900.00 | 15,230.00 | 13,627.28 | 2,072 |
| 2023-03-29 | 15,090.00 | 15,290.00 | 15,000.00 | 15,060.00 | 13,475.17 | 602 |
| 2023-03-28 | 15,060.00 | 15,340.00 | 14,900.00 | 15,090.00 | 13,502.01 | 2,803 |
| 2023-03-27 | 15,100.00 | 15,390.00 | 14,810.00 | 15,060.00 | 13,475.17 | 1,986 |
| 2023-03-24 | 14,970.00 | 15,490.00 | 14,940.00 | 15,110.00 | 13,519.91 | 2,860 |
| 2023-03-23 | 15,310.00 | 15,310.00 | 14,900.00 | 14,970.00 | 13,394.64 | 2,461 |
| 2023-03-22 | 14,900.00 | 15,190.00 | 14,900.00 | 15,120.00 | 13,528.85 | 3,846 |
| 2023-03-21 | 14,930.00 | 15,700.00 | 14,930.00 | 15,080.00 | 13,493.06 | 1,534 |
| 2023-03-20 | 15,170.00 | 15,170.00 | 14,940.00 | 15,090.00 | 13,502.01 | 2,182 |
| 2023-03-17 | 14,750.00 | 15,220.00 | 14,150.00 | 15,180.00 | 13,582.54 | 6,594 |
| 2023-03-16 | 14,560.00 | 14,790.00 | 14,230.00 | 14,760.00 | 13,206.74 | 3,611 |
| 2023-03-15 | 14,560.00 | 14,880.00 | 14,560.00 | 14,720.00 | 13,170.95 | 2,554 |
| 2023-03-14 | 15,300.00 | 15,420.00 | 14,540.00 | 14,560.00 | 13,027.78 | 8,399 |
| 2023-03-13 | 15,570.00 | 15,740.00 | 15,250.00 | 15,300.00 | 13,689.91 | 7,354 |
| 2023-03-10 | 15,620.00 | 15,900.00 | 15,600.00 | 15,740.00 | 14,083.61 | 1,852 |
| 2023-03-09 | 15,900.00 | 15,980.00 | 15,750.00 | 15,790.00 | 14,128.35 | 4,077 |
| 2023-03-08 | 16,000.00 | 16,050.00 | 15,800.00 | 15,890.00 | 14,217.82 | 3,556 |
| 2023-03-07 | 16,300.00 | 16,400.00 | 15,990.00 | 16,050.00 | 14,360.99 | 8,462 |
| 2023-03-06 | 16,380.00 | 16,440.00 | 16,290.00 | 16,400.00 | 14,674.15 | 3,075 |
| 2023-03-03 | 16,480.00 | 16,600.00 | 16,370.00 | 16,380.00 | 14,656.26 | 2,161 |
| 2023-03-02 | 16,820.00 | 16,820.00 | 16,470.00 | 16,500.00 | 14,763.63 | 2,143 |
| 2023-02-28 | 16,570.00 | 17,250.00 | 16,570.00 | 16,660.00 | 14,906.79 | 6,766 |
| 2023-02-27 | 16,840.00 | 16,840.00 | 16,350.00 | 16,570.00 | 14,826.26 | 5,898 |
| 2023-02-24 | 16,950.00 | 16,950.00 | 16,710.00 | 16,840.00 | 15,067.85 | 2,139 |
| 2023-02-23 | 16,760.00 | 17,100.00 | 16,740.00 | 16,950.00 | 15,166.27 | 2,358 |
| 2023-02-22 | 16,820.00 | 16,980.00 | 16,740.00 | 16,850.00 | 15,076.80 | 2,448 |
| 2023-02-21 | 16,830.00 | 16,980.00 | 16,780.00 | 16,970.00 | 15,184.17 | 10,148 |
| 2023-02-20 | 17,100.00 | 17,100.00 | 16,780.00 | 16,940.00 | 15,157.33 | 3,275 |
| 2023-02-17 | 16,970.00 | 17,080.00 | 16,880.00 | 17,040.00 | 15,246.80 | 1,858 |
| 2023-02-16 | 16,950.00 | 17,130.00 | 16,880.00 | 16,970.00 | 15,184.17 | 3,071 |
| 2023-02-15 | 17,130.00 | 17,250.00 | 16,810.00 | 16,900.00 | 15,121.54 | 4,595 |
| 2023-02-14 | 17,200.00 | 17,350.00 | 17,000.00 | 17,120.00 | 15,318.38 | 6,192 |
| 2023-02-13 | 17,480.00 | 17,480.00 | 17,170.00 | 17,200.00 | 15,389.97 | 1,358 |
| 2023-02-10 | 17,410.00 | 17,510.00 | 17,250.00 | 17,370.00 | 15,542.08 | 3,120 |
| 2023-02-09 | 17,670.00 | 17,670.00 | 17,430.00 | 17,430.00 | 15,595.76 | 8,137 |
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.