Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17,620.00	17,710.00	17,490.00	17,680.00	15,819.45	4,892
2023-02-07	17,700.00	17,970.00	17,500.00	17,680.00	15,819.45	19,441
2023-02-06	17,360.00	18,160.00	17,240.00	17,800.00	15,926.82	23,880
2023-02-03	17,400.00	17,870.00	17,020.00	17,580.00	15,729.98	9,851
2023-02-02	17,590.00	17,590.00	17,310.00	17,430.00	15,595.76	4,868
2023-02-01	17,650.00	17,910.00	17,440.00	17,510.00	15,667.34	22,870
2023-01-31	17,490.00	17,600.00	17,020.00	17,300.00	15,479.44	8,838
2023-01-30	17,110.00	17,500.00	17,000.00	17,500.00	15,658.39	16,734
2023-01-27	17,000.00	17,200.00	16,950.00	17,110.00	15,309.44	2,279
2023-01-26	17,030.00	17,120.00	16,910.00	17,000.00	15,211.01	1,655
2023-01-25	16,910.00	17,070.00	16,800.00	17,030.00	15,237.86	4,917
2023-01-20	16,850.00	16,900.00	16,750.00	16,900.00	15,121.54	1,772
2023-01-19	16,700.00	16,900.00	16,600.00	16,850.00	15,076.80	6,248
2023-01-18	17,150.00	17,150.00	16,700.00	16,700.00	14,942.58	5,426
2023-01-17	17,100.00	17,400.00	17,000.00	17,150.00	15,345.23	3,640
2023-01-16	17,300.00	17,500.00	17,000.00	17,150.00	15,345.23	6,237
2023-01-13	17,550.00	17,550.00	17,250.00	17,400.00	15,568.92	5,891
2023-01-12	17,550.00	17,550.00	17,200.00	17,500.00	15,658.39	7,792
2023-01-11	17,300.00	17,500.00	17,250.00	17,350.00	15,524.18	2,453
2023-01-10	17,200.00	17,500.00	17,000.00	17,400.00	15,568.92	4,169
2023-01-09	16,850.00	17,150.00	16,850.00	17,150.00	15,345.23	4,796
2023-01-06	16,250.00	16,850.00	16,250.00	16,850.00	15,076.80	5,008
2023-01-05	16,500.00	16,500.00	16,200.00	16,500.00	14,763.63	7,095
2023-01-04	15,950.00	16,550.00	15,950.00	16,350.00	14,629.41	3,469
2023-01-03	16,300.00	16,500.00	15,800.00	16,350.00	14,629.41	4,008
2023-01-02	16,600.00	16,800.00	16,300.00	16,600.00	14,853.11	5,250
2022-12-29	17,000.00	17,050.00	16,700.00	16,750.00	14,987.32	3,848
2022-12-28	17,050.00	17,250.00	16,900.00	16,950.00	15,166.27	5,551
2022-12-27	17,150.00	17,450.00	17,150.00	17,350.00	14,987.32	10,592
2022-12-26	16,900.00	17,200.00	16,900.00	17,150.00	14,814.56	6,827
2022-12-23	17,300.00	17,300.00	17,000.00	17,050.00	14,728.17	9,106
2022-12-22	17,500.00	17,650.00	17,250.00	17,300.00	14,944.13	8,944
2022-12-21	17,100.00	17,600.00	16,950.00	17,600.00	15,203.28	13,390
2022-12-20	17,250.00	17,300.00	17,000.00	17,050.00	14,728.17	7,195
2022-12-19	17,250.00	17,400.00	17,100.00	17,300.00	14,944.13	5,381
2022-12-16	17,200.00	17,350.00	17,050.00	17,350.00	14,987.32	11,288
2022-12-15	17,500.00	17,700.00	17,350.00	17,350.00	14,987.32	3,355
2022-12-14	17,400.00	17,700.00	17,350.00	17,700.00	15,289.66	5,800
2022-12-13	17,450.00	17,650.00	17,300.00	17,350.00	14,987.32	6,608
2022-12-12	17,550.00	17,550.00	17,250.00	17,400.00	15,030.51	6,732
2022-12-09	17,500.00	17,550.00	17,250.00	17,550.00	15,160.09	8,578
2022-12-08	17,750.00	17,800.00	17,200.00	17,250.00	14,900.94	20,514
2022-12-07	17,750.00	17,900.00	17,600.00	17,800.00	15,376.04	12,886
2022-12-06	18,350.00	18,400.00	17,850.00	18,000.00	15,548.81	12,234
2022-12-05	19,000.00	19,250.00	18,400.00	18,500.00	15,980.72	14,926
2022-12-02	19,750.00	19,950.00	18,550.00	18,800.00	16,239.86	52,890
2022-12-01	18,700.00	19,850.00	18,550.00	19,750.00	17,060.49	113,344
2022-11-30	18,000.00	18,650.00	18,000.00	18,500.00	15,980.72	42,473
2022-11-29	17,700.00	18,500.00	17,550.00	17,950.00	15,505.61	30,354
2022-11-28	18,000.00	18,050.00	17,600.00	17,950.00	15,505.61	34,996
2022-11-25	17,700.00	19,450.00	17,600.00	18,000.00	15,548.81	301,500
2022-11-24	17,350.00	17,500.00	17,250.00	17,350.00	14,987.32	7,706
2022-11-23	17,300.00	17,450.00	17,200.00	17,250.00	14,900.94	12,070
2022-11-22	17,300.00	17,400.00	17,200.00	17,300.00	14,944.13	16,301
2022-11-21	17,550.00	18,350.00	17,050.00	17,350.00	14,987.32	70,454
2022-11-18	17,250.00	17,650.00	17,200.00	17,350.00	14,987.32	8,301
2022-11-17	17,350.00	17,750.00	17,250.00	17,400.00	15,030.51	21,634
2022-11-16	17,350.00	17,550.00	17,150.00	17,150.00	14,814.56	21,723
2022-11-15	17,350.00	17,450.00	17,200.00	17,350.00	14,987.32	8,089
2022-11-14	17,350.00	17,400.00	17,100.00	17,350.00	14,987.32	13,449

← NewerPage 16 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.