Kolon Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	19,950.00	20,000.00	19,800.00	20,000.00	16,770.80	1,805
2021-11-19	19,950.00	20,050.00	19,800.00	19,950.00	16,728.87	1,873
2021-11-18	20,150.00	20,150.00	19,750.00	19,950.00	16,728.87	4,099
2021-11-17	20,400.00	20,400.00	19,850.00	20,050.00	16,812.73	4,441
2021-11-16	20,050.00	20,500.00	20,050.00	20,400.00	17,106.21	4,655
2021-11-15	20,200.00	20,250.00	19,850.00	20,050.00	16,812.73	5,332
2021-11-12	19,900.00	20,100.00	19,550.00	20,100.00	16,854.65	5,984
2021-11-11	19,800.00	20,000.00	19,550.00	19,850.00	16,645.02	3,718
2021-11-10	20,250.00	20,250.00	19,850.00	19,850.00	16,645.02	7,908
2021-11-09	20,450.00	20,500.00	20,050.00	20,350.00	17,064.29	3,852
2021-11-08	20,500.00	20,500.00	20,050.00	20,300.00	17,022.36	5,007
2021-11-05	20,750.00	20,800.00	20,200.00	20,500.00	17,190.07	2,239
2021-11-04	20,500.00	20,800.00	20,200.00	20,650.00	17,315.85	4,786
2021-11-03	20,400.00	20,750.00	20,200.00	20,450.00	17,148.14	2,545
2021-11-02	20,200.00	20,450.00	20,150.00	20,350.00	17,064.29	2,153
2021-11-01	20,650.00	20,700.00	20,000.00	20,150.00	16,896.58	18,314
2021-10-29	20,950.00	21,000.00	20,400.00	20,600.00	17,273.92	3,807
2021-10-28	21,050.00	21,200.00	20,750.00	20,900.00	17,525.48	3,281
2021-10-27	21,300.00	21,350.00	20,800.00	21,050.00	17,651.27	3,338
2021-10-26	21,200.00	21,350.00	21,050.00	21,300.00	17,860.90	3,233
2021-10-25	21,100.00	21,200.00	20,200.00	21,150.00	17,735.12	25,933
2021-10-22	21,400.00	21,400.00	21,000.00	21,250.00	17,818.97	6,809
2021-10-21	21,750.00	21,750.00	21,250.00	21,400.00	17,944.75	5,472

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.