Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16,800.00	17,000.00	16,800.00	16,900.00	14,598.60	4,078
2022-08-11	16,900.00	17,100.00	16,600.00	16,900.00	14,598.60	6,845
2022-08-10	17,000.00	17,000.00	16,700.00	16,800.00	14,512.22	2,747
2022-08-09	17,100.00	17,100.00	16,750.00	17,000.00	14,684.98	1,937
2022-08-08	16,850.00	17,100.00	16,800.00	17,100.00	14,771.37	2,332
2022-08-05	16,850.00	17,050.00	16,750.00	16,950.00	14,641.79	3,068
2022-08-04	16,900.00	17,150.00	16,850.00	16,900.00	14,598.60	2,506
2022-08-03	16,800.00	17,050.00	16,750.00	17,050.00	14,728.17	2,370
2022-08-02	16,850.00	17,050.00	16,550.00	16,800.00	14,512.22	3,582
2022-08-01	17,000.00	17,100.00	16,500.00	16,750.00	14,469.03	7,935
2022-07-29	16,900.00	17,050.00	16,750.00	16,950.00	14,641.79	3,885
2022-07-28	16,750.00	17,000.00	16,500.00	16,800.00	14,512.22	7,112
2022-07-27	16,400.00	16,900.00	16,400.00	16,700.00	14,425.84	6,980
2022-07-26	16,500.00	16,650.00	16,300.00	16,550.00	14,296.26	11,139
2022-07-25	16,550.00	16,950.00	16,400.00	16,600.00	14,339.45	11,430
2022-07-22	17,400.00	17,450.00	16,700.00	16,700.00	14,425.84	43,013
2022-07-21	20,150.00	22,450.00	17,250.00	17,600.00	15,203.28	650,341
2022-07-20	16,950.00	17,400.00	16,600.00	17,300.00	14,944.13	12,029
2022-07-19	16,450.00	16,900.00	16,450.00	16,800.00	14,512.22	2,070
2022-07-18	16,200.00	16,450.00	16,200.00	16,450.00	14,209.88	354
2022-07-15	16,100.00	16,250.00	15,950.00	16,150.00	13,950.73	306
2022-07-14	16,050.00	16,150.00	15,350.00	16,150.00	13,950.73	1,191
2022-07-13	15,900.00	15,950.00	15,800.00	15,950.00	13,777.97	244
2022-07-12	15,800.00	16,000.00	15,700.00	15,900.00	13,734.78	266
2022-07-11	16,100.00	16,100.00	15,900.00	16,100.00	13,907.54	1,178
2022-07-08	16,100.00	16,250.00	15,250.00	16,100.00	13,907.54	1,161
2022-07-07	15,750.00	16,300.00	15,750.00	16,100.00	13,907.54	395
2022-07-06	16,200.00	16,200.00	15,750.00	15,750.00	13,605.20	419
2022-07-05	15,750.00	16,250.00	15,750.00	16,200.00	13,993.92	1,071
2022-07-04	15,900.00	15,900.00	15,750.00	15,750.00	13,605.20	293
2022-07-01	15,650.00	16,150.00	15,650.00	15,850.00	13,691.59	1,323
2022-06-30	16,050.00	16,200.00	15,000.00	15,800.00	13,648.40	2,279
2022-06-29	15,950.00	16,000.00	15,600.00	16,000.00	13,821.16	110
2022-06-28	15,800.00	16,100.00	15,650.00	16,000.00	13,821.16	2,246
2022-06-27	15,400.00	16,250.00	15,400.00	15,650.00	13,518.82	1,299
2022-06-24	15,200.00	15,950.00	15,200.00	15,700.00	13,562.01	2,131
2022-06-23	15,550.00	16,150.00	14,800.00	15,200.00	13,130.10	2,438
2022-06-22	16,300.00	16,300.00	15,300.00	15,400.00	13,302.87	3,752
2022-06-21	15,850.00	16,300.00	15,800.00	16,150.00	13,950.73	778
2022-06-20	16,500.00	16,550.00	15,600.00	15,850.00	13,691.59	4,573
2022-06-17	16,950.00	16,950.00	16,100.00	16,550.00	14,296.26	4,654
2022-06-16	17,000.00	17,200.00	16,900.00	17,000.00	14,684.98	1,463
2022-06-15	17,300.00	17,350.00	16,750.00	16,900.00	14,598.60	737
2022-06-14	17,650.00	17,650.00	16,800.00	17,300.00	14,944.13	2,408
2022-06-13	18,300.00	18,300.00	17,350.00	17,600.00	15,203.28	4,101
2022-06-10	18,300.00	18,350.00	18,000.00	18,300.00	15,807.95	642
2022-06-09	18,300.00	18,300.00	17,850.00	18,300.00	15,807.95	515
2022-06-08	18,250.00	18,400.00	17,700.00	18,300.00	15,807.95	1,388
2022-06-07	18,650.00	18,650.00	18,250.00	18,350.00	15,851.14	368
2022-06-03	18,450.00	18,650.00	18,450.00	18,550.00	16,023.91	448
2022-06-02	18,400.00	18,700.00	18,350.00	18,600.00	16,067.10	1,347
2022-05-31	18,400.00	18,500.00	18,250.00	18,400.00	15,894.33	633
2022-05-30	18,100.00	18,350.00	18,000.00	18,350.00	15,851.14	831
2022-05-27	17,850.00	18,150.00	17,800.00	18,000.00	15,548.81	4,065
2022-05-26	17,650.00	18,200.00	17,650.00	17,750.00	15,332.85	1,584
2022-05-25	17,850.00	17,850.00	17,700.00	17,700.00	15,289.66	1,276
2022-05-24	18,000.00	18,100.00	17,800.00	17,800.00	15,376.04	804
2022-05-23	18,000.00	18,100.00	17,900.00	17,950.00	15,505.61	1,524
2022-05-20	17,950.00	18,150.00	17,700.00	18,100.00	15,635.19	988
2022-05-19	17,800.00	17,900.00	17,550.00	17,900.00	15,462.42	1,192

← NewerPage 18 of 21 · 1,223 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.