Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	19,300.00	19,700.00	18,900.00	19,400.00	16,758.16	1,982
2022-02-17	19,300.00	19,450.00	19,050.00	19,350.00	16,714.97	1,296
2022-02-16	18,900.00	19,300.00	18,900.00	19,300.00	16,671.77	865
2022-02-15	19,350.00	19,350.00	18,600.00	18,850.00	16,283.05	1,013
2022-02-14	19,400.00	19,400.00	18,850.00	19,000.00	16,412.63	1,968
2022-02-11	19,750.00	19,750.00	19,400.00	19,600.00	16,930.92	2,297
2022-02-10	19,800.00	20,050.00	19,700.00	19,850.00	17,146.88	1,454
2022-02-09	19,700.00	19,850.00	19,550.00	19,800.00	17,103.69	2,930
2022-02-08	20,350.00	20,350.00	19,400.00	19,650.00	16,974.11	8,638
2022-02-07	20,200.00	20,500.00	20,100.00	20,400.00	17,621.98	1,860
2022-02-04	19,800.00	20,250.00	19,650.00	20,200.00	17,449.21	2,361
2022-02-03	19,650.00	19,750.00	19,500.00	19,700.00	17,017.30	3,675
2022-01-28	18,650.00	19,600.00	18,350.00	19,450.00	16,801.35	1,841
2022-01-27	19,250.00	19,350.00	18,600.00	18,700.00	16,153.48	3,766
2022-01-26	18,900.00	19,800.00	18,900.00	19,200.00	16,585.39	1,980
2022-01-25	19,250.00	19,500.00	18,700.00	18,900.00	16,326.25	5,369
2022-01-24	19,850.00	19,900.00	19,350.00	19,350.00	16,714.97	5,448
2022-01-21	19,950.00	20,450.00	19,700.00	19,850.00	17,146.88	2,968
2022-01-20	20,000.00	20,150.00	19,700.00	20,150.00	17,406.02	2,867
2022-01-19	19,950.00	20,300.00	19,600.00	19,950.00	17,233.26	7,966
2022-01-18	20,000.00	20,650.00	19,950.00	20,100.00	17,362.83	3,174
2022-01-17	20,350.00	20,350.00	19,850.00	20,150.00	17,406.02	3,039
2022-01-14	20,700.00	20,700.00	20,400.00	20,400.00	17,621.98	4,378
2022-01-13	20,900.00	20,900.00	20,500.00	20,750.00	17,924.32	4,778
2022-01-12	20,800.00	20,850.00	20,600.00	20,850.00	18,010.70	2,736
2022-01-11	21,000.00	21,000.00	20,500.00	20,600.00	17,794.74	4,808
2022-01-10	21,150.00	21,400.00	20,750.00	20,800.00	17,967.51	5,653
2022-01-07	21,450.00	21,700.00	21,050.00	21,350.00	18,442.61	10,088
2022-01-06	20,550.00	22,550.00	19,850.00	21,200.00	18,313.04	32,639
2022-01-05	20,650.00	21,050.00	20,550.00	20,900.00	18,053.89	3,430
2022-01-04	21,000.00	21,050.00	20,700.00	20,750.00	17,924.32	2,070
2022-01-03	20,800.00	21,300.00	20,750.00	20,900.00	18,053.89	5,443
2021-12-30	20,400.00	21,500.00	20,300.00	20,800.00	17,967.51	17,110
2021-12-29	20,250.00	20,500.00	20,250.00	20,450.00	17,665.17	2,260
2021-12-28	20,500.00	20,650.00	20,200.00	20,500.00	17,190.07	2,732
2021-12-27	20,650.00	20,700.00	20,300.00	20,450.00	17,148.14	1,842
2021-12-24	20,650.00	20,700.00	20,350.00	20,600.00	17,273.92	1,505
2021-12-23	20,550.00	21,000.00	20,300.00	20,450.00	17,148.14	2,744
2021-12-22	20,400.00	20,700.00	20,350.00	20,450.00	17,148.14	2,740
2021-12-21	20,400.00	20,600.00	20,300.00	20,500.00	17,190.07	2,126
2021-12-20	20,550.00	20,750.00	20,350.00	20,500.00	17,190.07	1,960
2021-12-17	20,700.00	21,000.00	20,600.00	20,850.00	17,483.56	2,770
2021-12-16	20,850.00	20,850.00	20,350.00	20,700.00	17,357.78	2,576
2021-12-15	20,700.00	20,800.00	20,350.00	20,800.00	17,441.63	2,140
2021-12-14	20,550.00	20,750.00	20,450.00	20,700.00	17,357.78	1,633
2021-12-13	20,900.00	21,050.00	20,400.00	20,800.00	17,441.63	2,993
2021-12-10	20,500.00	21,300.00	20,350.00	20,900.00	17,525.48	7,868
2021-12-09	20,550.00	20,800.00	20,550.00	20,750.00	17,399.70	1,305
2021-12-08	20,850.00	21,050.00	20,550.00	20,700.00	17,357.78	3,909
2021-12-07	20,650.00	20,950.00	20,450.00	20,950.00	17,567.41	4,399
2021-12-06	21,650.00	22,100.00	20,750.00	20,800.00	17,441.63	31,626
2021-12-03	19,850.00	20,250.00	19,750.00	20,250.00	16,980.43	17,003
2021-12-02	19,400.00	19,650.00	19,100.00	19,650.00	16,477.31	1,212
2021-12-01	18,800.00	19,400.00	18,750.00	19,350.00	16,225.75	3,591
2021-11-30	19,350.00	19,350.00	18,650.00	18,950.00	15,890.33	6,625
2021-11-29	19,350.00	19,350.00	18,950.00	19,250.00	16,141.89	11,159
2021-11-26	20,000.00	20,000.00	19,500.00	19,700.00	16,519.24	6,681
2021-11-25	19,850.00	20,100.00	19,550.00	20,000.00	16,770.80	3,278
2021-11-24	20,100.00	20,500.00	19,900.00	20,100.00	16,854.65	3,490
2021-11-23	20,000.00	20,250.00	19,850.00	20,100.00	16,854.65	3,602

← NewerPage 20 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.