Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17,600.00	18,000.00	17,300.00	17,350.00	14,987.32	28,405
2022-11-10	17,200.00	17,300.00	17,000.00	17,200.00	14,857.75	17,575
2022-11-09	17,150.00	17,500.00	17,100.00	17,250.00	14,900.94	35,562
2022-11-08	17,250.00	17,350.00	17,000.00	17,200.00	14,857.75	22,342
2022-11-07	17,100.00	17,600.00	17,000.00	17,100.00	14,771.37	44,872
2022-11-04	17,050.00	17,400.00	16,750.00	17,100.00	14,771.37	44,521
2022-11-03	16,450.00	18,400.00	16,400.00	17,250.00	14,900.94	183,146
2022-11-02	16,700.00	16,850.00	16,550.00	16,700.00	14,425.84	37,893
2022-11-01	17,000.00	17,000.00	16,550.00	16,700.00	14,425.84	59,889
2022-10-31	17,450.00	17,450.00	16,850.00	17,000.00	14,684.98	56,462
2022-10-28	17,750.00	18,350.00	17,050.00	17,300.00	14,944.13	94,364
2022-10-27	18,800.00	18,900.00	17,800.00	17,850.00	15,419.23	111,952
2022-10-26	21,000.00	21,350.00	18,300.00	18,500.00	15,980.72	495,724
2022-10-25	29,400.00	31,500.00	22,250.00	22,400.00	19,349.62	1,364,644
2022-10-24	23,100.00	27,400.00	22,500.00	27,400.00	23,668.74	1,046,367
2022-10-21	22,150.00	22,500.00	19,950.00	21,100.00	18,226.66	65,186
2022-10-20	22,100.00	23,500.00	21,500.00	22,550.00	19,479.20	92,865
2022-10-19	22,400.00	22,400.00	21,000.00	22,000.00	19,004.10	47,287
2022-10-18	23,250.00	23,650.00	21,800.00	22,050.00	19,047.29	90,522
2022-10-17	22,050.00	23,300.00	21,600.00	22,850.00	19,738.34	110,235
2022-10-14	20,850.00	22,700.00	20,550.00	22,650.00	19,565.58	197,831
2022-10-13	20,000.00	23,050.00	19,200.00	20,450.00	17,665.17	487,846
2022-10-12	18,200.00	19,350.00	17,800.00	19,150.00	16,542.20	25,653
2022-10-11	18,350.00	18,350.00	17,550.00	18,150.00	15,678.38	4,404
2022-10-07	18,100.00	18,850.00	17,950.00	18,300.00	15,807.95	14,049
2022-10-06	17,500.00	18,050.00	17,400.00	18,050.00	15,592.00	7,250
2022-10-05	17,350.00	17,400.00	17,000.00	17,400.00	15,030.51	1,432
2022-10-04	16,900.00	17,350.00	16,900.00	17,250.00	14,900.94	2,344
2022-09-30	16,400.00	16,900.00	16,350.00	16,750.00	14,469.03	1,333
2022-09-29	16,600.00	17,000.00	16,400.00	16,650.00	14,382.65	2,131
2022-09-28	17,000.00	17,000.00	16,250.00	16,500.00	14,253.07	2,701
2022-09-27	16,900.00	16,950.00	16,650.00	16,900.00	14,598.60	2,399
2022-09-26	17,550.00	17,550.00	16,950.00	16,950.00	14,641.79	2,872
2022-09-23	17,950.00	18,050.00	17,400.00	17,600.00	15,203.28	3,901
2022-09-22	17,200.00	18,000.00	17,050.00	18,000.00	15,548.81	6,162
2022-09-21	17,500.00	17,600.00	17,200.00	17,550.00	15,160.09	3,188
2022-09-20	17,650.00	17,700.00	17,350.00	17,550.00	15,160.09	2,599
2022-09-19	17,900.00	17,900.00	17,400.00	17,550.00	15,160.09	2,069
2022-09-16	18,000.00	18,000.00	17,400.00	17,850.00	15,419.23	1,628
2022-09-15	17,850.00	18,050.00	16,800.00	17,950.00	15,505.61	5,679
2022-09-14	17,650.00	17,800.00	17,250.00	17,750.00	15,332.85	5,366
2022-09-13	17,350.00	17,700.00	17,200.00	17,700.00	15,289.66	3,025
2022-09-08	17,350.00	17,550.00	17,200.00	17,350.00	14,987.32	1,620
2022-09-07	17,300.00	17,500.00	17,100.00	17,300.00	14,944.13	7,722
2022-09-06	17,300.00	17,700.00	17,050.00	17,550.00	15,160.09	6,500
2022-09-05	17,000.00	17,350.00	17,000.00	17,250.00	14,900.94	980
2022-09-02	16,900.00	17,450.00	16,900.00	17,350.00	14,987.32	1,535
2022-09-01	17,000.00	17,300.00	16,900.00	16,900.00	14,598.60	887
2022-08-31	17,100.00	17,500.00	17,050.00	17,250.00	14,900.94	2,341
2022-08-30	16,700.00	17,350.00	16,600.00	17,150.00	14,814.56	2,836
2022-08-29	17,000.00	17,000.00	16,550.00	16,700.00	14,425.84	3,268
2022-08-26	17,750.00	17,900.00	17,000.00	17,150.00	14,814.56	4,109
2022-08-25	17,050.00	17,750.00	17,050.00	17,650.00	15,246.47	4,536
2022-08-24	16,800.00	17,050.00	16,800.00	17,050.00	14,728.17	2,306
2022-08-23	17,150.00	17,150.00	16,850.00	16,900.00	14,598.60	3,443
2022-08-22	16,900.00	17,150.00	16,900.00	17,000.00	14,684.98	3,739
2022-08-19	17,550.00	17,550.00	17,100.00	17,250.00	14,900.94	3,150
2022-08-18	17,600.00	17,600.00	17,400.00	17,500.00	15,116.89	1,853
2022-08-17	17,100.00	17,800.00	17,000.00	17,600.00	15,203.28	10,977
2022-08-16	17,100.00	17,300.00	16,900.00	17,100.00	14,771.37	5,054

← NewerPage 17 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.