Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,090.00 | 12,750.00 | 12,090.00 | 12,300.00 | 12,300.00 | 123,186 |
| 2026-07-20 | 17,400.00 | 18,000.00 | 17,000.00 | 17,270.00 | 17,270.00 | 1,751 |
| 2026-07-16 | 19,790.00 | 19,900.00 | 16,930.00 | 17,510.00 | 17,510.00 | 5,405 |
| 2026-07-15 | 19,590.00 | 19,890.00 | 18,700.00 | 19,850.00 | 19,850.00 | 3,436 |
| 2026-07-14 | 20,000.00 | 20,000.00 | 17,210.00 | 19,300.00 | 19,300.00 | 4,257 |
| 2026-07-13 | 21,350.00 | 21,950.00 | 19,950.00 | 20,000.00 | 20,000.00 | 11,807 |
| 2026-07-10 | 20,550.00 | 21,900.00 | 20,500.00 | 21,400.00 | 21,400.00 | 1,729 |
| 2026-07-09 | 21,450.00 | 22,700.00 | 21,000.00 | 21,150.00 | 21,150.00 | 1,308 |
| 2026-07-08 | 22,650.00 | 22,850.00 | 20,800.00 | 21,250.00 | 21,250.00 | 1,125 |
| 2026-07-07 | 23,100.00 | 23,300.00 | 22,400.00 | 22,650.00 | 22,650.00 | 1,102 |
| 2026-07-06 | 22,800.00 | 24,950.00 | 22,600.00 | 23,100.00 | 23,100.00 | 11,349 |
| 2026-07-03 | 22,800.00 | 24,000.00 | 22,700.00 | 24,000.00 | 24,000.00 | 340 |
| 2026-07-02 | 23,450.00 | 23,700.00 | 22,800.00 | 23,550.00 | 23,550.00 | 799 |
| 2026-07-01 | 22,500.00 | 23,700.00 | 22,500.00 | 23,650.00 | 23,650.00 | 1,279 |
| 2026-06-30 | 23,150.00 | 23,150.00 | 22,400.00 | 22,800.00 | 22,800.00 | 508 |
| 2026-06-29 | 22,350.00 | 23,000.00 | 22,350.00 | 23,000.00 | 23,000.00 | 2,060 |
| 2026-06-26 | 22,700.00 | 22,700.00 | 21,500.00 | 22,350.00 | 22,350.00 | 447 |
| 2026-06-25 | 22,750.00 | 23,100.00 | 22,000.00 | 22,850.00 | 22,850.00 | 1,528 |
| 2026-06-24 | 22,700.00 | 22,750.00 | 21,900.00 | 22,750.00 | 22,750.00 | 960 |
| 2026-06-23 | 23,000.00 | 23,950.00 | 22,050.00 | 22,550.00 | 22,550.00 | 2,483 |
| 2026-06-22 | 24,300.00 | 24,300.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1,286 |
| 2026-06-19 | 24,450.00 | 24,450.00 | 22,750.00 | 23,900.00 | 23,900.00 | 5,017 |
| 2026-06-18 | 25,350.00 | 25,350.00 | 24,450.00 | 24,550.00 | 24,550.00 | 266 |
| 2026-06-17 | 25,100.00 | 25,500.00 | 24,700.00 | 25,400.00 | 25,400.00 | 392 |
| 2026-06-16 | 25,050.00 | 25,150.00 | 24,600.00 | 25,100.00 | 25,100.00 | 459 |
| 2026-06-15 | 24,350.00 | 25,250.00 | 24,250.00 | 24,950.00 | 24,950.00 | 1,964 |
| 2026-06-12 | 23,950.00 | 24,750.00 | 22,750.00 | 24,300.00 | 24,300.00 | 1,143 |
| 2026-06-11 | 22,200.00 | 23,950.00 | 22,200.00 | 23,950.00 | 23,950.00 | 7,777 |
| 2026-06-10 | 23,250.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | 842 |
| 2026-06-09 | 23,500.00 | 23,800.00 | 22,300.00 | 23,150.00 | 23,150.00 | 4,889 |
| 2026-06-08 | 24,000.00 | 24,600.00 | 22,050.00 | 22,900.00 | 22,900.00 | 3,895 |
| 2026-06-05 | 25,900.00 | 25,900.00 | 24,350.00 | 24,600.00 | 24,600.00 | 2,306 |
| 2026-06-04 | 25,800.00 | 26,150.00 | 25,400.00 | 25,800.00 | 25,800.00 | 869 |
| 2026-06-02 | 25,650.00 | 26,250.00 | 25,000.00 | 25,800.00 | 25,800.00 | 5,767 |
| 2026-06-01 | 27,600.00 | 28,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | 6,475 |
| 2026-05-29 | 29,400.00 | 29,500.00 | 28,050.00 | 28,350.00 | 28,350.00 | 1,837 |
| 2026-05-28 | 29,550.00 | 29,550.00 | 28,200.00 | 29,500.00 | 29,500.00 | 2,840 |
| 2026-05-27 | 30,150.00 | 30,350.00 | 29,400.00 | 29,500.00 | 29,500.00 | 5,508 |
| 2026-05-26 | 31,450.00 | 31,900.00 | 30,750.00 | 31,000.00 | 31,000.00 | 2,266 |
| 2026-05-22 | 30,400.00 | 31,950.00 | 30,400.00 | 31,400.00 | 31,400.00 | 2,210 |
| 2026-05-21 | 29,650.00 | 30,400.00 | 29,650.00 | 30,300.00 | 30,300.00 | 979 |
| 2026-05-20 | 30,150.00 | 30,150.00 | 28,800.00 | 29,650.00 | 29,650.00 | 4,318 |
| 2026-05-19 | 31,550.00 | 31,550.00 | 29,800.00 | 30,350.00 | 30,350.00 | 3,951 |
| 2026-05-18 | 32,100.00 | 32,400.00 | 30,700.00 | 31,550.00 | 31,550.00 | 3,652 |
| 2026-05-15 | 32,500.00 | 32,500.00 | 31,000.00 | 32,050.00 | 32,050.00 | 6,304 |
| 2026-05-14 | 31,450.00 | 32,600.00 | 29,900.00 | 32,600.00 | 32,600.00 | 7,527 |
| 2026-05-13 | 32,400.00 | 32,400.00 | 30,300.00 | 31,450.00 | 31,450.00 | 8,786 |
| 2026-05-12 | 32,800.00 | 33,800.00 | 31,000.00 | 32,650.00 | 32,650.00 | 13,595 |
| 2026-05-11 | 33,100.00 | 33,100.00 | 31,550.00 | 32,800.00 | 32,800.00 | 6,910 |
| 2026-05-08 | 31,500.00 | 33,900.00 | 31,500.00 | 33,150.00 | 33,150.00 | 20,045 |
| 2026-05-07 | 31,050.00 | 31,650.00 | 30,850.00 | 31,600.00 | 31,600.00 | 5,350 |
| 2026-05-06 | 31,100.00 | 31,100.00 | 30,000.00 | 31,050.00 | 31,050.00 | 3,541 |
| 2026-05-04 | 31,350.00 | 31,350.00 | 30,500.00 | 31,100.00 | 31,100.00 | 3,589 |
| 2026-04-30 | 31,350.00 | 31,400.00 | 30,200.00 | 31,250.00 | 31,250.00 | 2,743 |
| 2026-04-29 | 29,200.00 | 31,350.00 | 28,650.00 | 31,350.00 | 31,350.00 | 19,264 |
| 2026-04-28 | 28,500.00 | 29,400.00 | 28,400.00 | 29,250.00 | 29,250.00 | 4,517 |
| 2026-04-27 | 28,650.00 | 28,650.00 | 28,100.00 | 28,400.00 | 28,400.00 | 3,267 |
| 2026-04-24 | 28,400.00 | 28,750.00 | 28,100.00 | 28,650.00 | 28,650.00 | 3,258 |
| 2026-04-23 | 28,550.00 | 28,600.00 | 27,900.00 | 28,450.00 | 28,450.00 | 2,126 |
| 2026-04-22 | 28,800.00 | 28,800.00 | 27,900.00 | 28,550.00 | 28,550.00 | 4,692 |
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.