Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	18,000.00	18,100.00	17,800.00	17,900.00	15,462.42	1,020
2022-05-17	17,600.00	18,200.00	17,550.00	17,900.00	15,462.42	2,339
2022-05-16	17,300.00	17,400.00	17,200.00	17,350.00	14,987.32	1,277
2022-05-13	17,400.00	17,400.00	17,000.00	17,150.00	14,814.56	1,683
2022-05-12	17,900.00	17,900.00	16,900.00	17,000.00	14,684.98	5,934
2022-05-11	17,950.00	17,950.00	17,500.00	17,550.00	15,160.09	2,686
2022-05-10	18,050.00	18,050.00	17,650.00	17,900.00	15,462.42	4,954
2022-05-09	18,500.00	18,500.00	18,150.00	18,200.00	15,721.57	2,813
2022-05-06	18,650.00	18,700.00	18,300.00	18,500.00	15,980.72	1,323
2022-05-04	18,500.00	18,900.00	18,450.00	18,650.00	16,110.29	4,870
2022-05-03	18,600.00	18,650.00	18,450.00	18,600.00	16,067.10	2,142
2022-05-02	18,500.00	18,750.00	18,400.00	18,600.00	16,067.10	4,973
2022-04-29	18,850.00	18,900.00	18,550.00	18,800.00	16,239.86	3,140
2022-04-28	18,450.00	18,850.00	18,250.00	18,850.00	16,283.05	3,815
2022-04-27	18,500.00	18,550.00	18,200.00	18,350.00	15,851.14	4,713
2022-04-26	18,600.00	18,800.00	18,600.00	18,600.00	16,067.10	2,718
2022-04-25	18,850.00	18,900.00	18,700.00	18,750.00	16,196.67	2,267
2022-04-22	19,000.00	19,150.00	18,900.00	19,100.00	16,499.01	2,824
2022-04-21	18,950.00	19,100.00	18,850.00	19,000.00	16,412.63	2,109
2022-04-20	19,000.00	19,050.00	18,600.00	18,900.00	16,326.25	4,170
2022-04-19	19,050.00	19,050.00	18,900.00	19,000.00	16,412.63	2,033
2022-04-18	19,200.00	19,200.00	18,900.00	18,950.00	16,369.44	1,977
2022-04-15	19,200.00	19,200.00	19,050.00	19,100.00	16,499.01	2,224
2022-04-14	19,350.00	19,400.00	19,100.00	19,200.00	16,585.39	2,557
2022-04-13	20,500.00	20,550.00	18,950.00	19,200.00	16,585.39	13,870
2022-04-12	18,900.00	18,900.00	18,600.00	18,800.00	16,239.86	1,915
2022-04-11	18,950.00	18,950.00	18,700.00	18,900.00	16,326.25	2,787
2022-04-08	18,850.00	19,000.00	18,500.00	19,000.00	16,412.63	2,088
2022-04-07	18,950.00	19,000.00	18,650.00	18,750.00	16,196.67	1,001
2022-04-06	18,950.00	18,950.00	18,700.00	18,900.00	16,326.25	2,762
2022-04-05	19,050.00	19,150.00	18,950.00	19,000.00	16,412.63	875
2022-04-04	19,200.00	19,200.00	19,000.00	19,050.00	16,455.82	2,135
2022-04-01	19,200.00	19,200.00	19,000.00	19,100.00	16,499.01	2,041
2022-03-31	19,000.00	19,200.00	19,000.00	19,150.00	16,542.20	1,843
2022-03-30	19,150.00	19,250.00	19,000.00	19,000.00	16,412.63	1,446
2022-03-29	19,000.00	19,150.00	18,900.00	19,150.00	16,542.20	1,973
2022-03-28	19,000.00	19,050.00	18,800.00	18,950.00	16,369.44	2,324
2022-03-25	19,050.00	19,050.00	18,800.00	19,000.00	16,412.63	1,037
2022-03-24	18,950.00	19,050.00	18,850.00	19,000.00	16,412.63	941
2022-03-23	19,250.00	19,250.00	18,950.00	19,050.00	16,455.82	1,919
2022-03-22	19,250.00	19,250.00	18,950.00	19,150.00	16,542.20	2,689
2022-03-21	19,050.00	19,200.00	19,050.00	19,100.00	16,499.01	1,561
2022-03-18	19,050.00	19,100.00	18,850.00	19,050.00	16,455.82	617
2022-03-17	19,200.00	19,200.00	18,800.00	19,100.00	16,499.01	1,306
2022-03-16	18,850.00	19,150.00	18,850.00	19,100.00	16,499.01	937
2022-03-15	19,000.00	19,000.00	18,650.00	18,850.00	16,283.05	1,360
2022-03-14	19,050.00	19,100.00	18,700.00	19,000.00	16,412.63	1,706
2022-03-11	18,800.00	19,200.00	18,650.00	19,050.00	16,455.82	2,892
2022-03-10	18,600.00	19,850.00	18,550.00	18,750.00	16,196.67	1,567
2022-03-08	18,600.00	18,750.00	18,150.00	18,500.00	15,980.72	1,654
2022-03-07	18,850.00	18,850.00	18,450.00	18,450.00	15,937.53	2,828
2022-03-04	18,700.00	18,800.00	18,600.00	18,800.00	16,239.86	2,521
2022-03-03	19,150.00	19,250.00	18,400.00	18,850.00	16,283.05	8,490
2022-03-02	18,550.00	19,250.00	18,550.00	19,100.00	16,499.01	1,069
2022-02-28	18,900.00	19,050.00	18,550.00	18,850.00	16,283.05	2,694
2022-02-25	18,650.00	19,150.00	18,650.00	18,900.00	16,326.25	2,981
2022-02-24	19,200.00	19,200.00	18,350.00	18,650.00	16,110.29	2,770
2022-02-23	19,300.00	19,300.00	18,900.00	19,000.00	16,412.63	1,941
2022-02-22	19,150.00	19,300.00	18,900.00	18,900.00	16,326.25	1,544
2022-02-21	19,300.00	19,350.00	19,000.00	19,350.00	16,714.97	691

← NewerPage 19 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.