Kolon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29,650.00	29,650.00	28,500.00	29,100.00	29,100.00	4,171
2026-04-20	29,500.00	29,500.00	28,550.00	29,500.00	29,500.00	3,124
2026-04-17	29,400.00	29,550.00	29,150.00	29,500.00	29,500.00	1,702
2026-04-16	28,900.00	29,700.00	28,550.00	29,450.00	29,450.00	2,165
2026-04-15	28,150.00	28,900.00	27,900.00	28,900.00	28,900.00	3,743
2026-04-14	28,000.00	28,400.00	27,700.00	28,200.00	28,200.00	3,423
2026-04-13	28,900.00	28,900.00	27,700.00	27,850.00	27,850.00	3,518
2026-04-10	29,350.00	29,350.00	28,750.00	29,050.00	29,050.00	2,881
2026-04-09	29,600.00	29,700.00	28,900.00	29,150.00	29,150.00	11,064
2026-04-08	29,750.00	30,100.00	29,150.00	29,600.00	29,600.00	7,810
2026-04-07	29,350.00	30,400.00	29,300.00	29,600.00	29,600.00	6,695
2026-04-06	28,650.00	29,350.00	28,100.00	29,250.00	29,250.00	9,620
2026-04-03	28,800.00	28,950.00	28,450.00	28,800.00	28,800.00	7,131
2026-04-02	29,200.00	29,250.00	27,850.00	28,800.00	28,800.00	4,273
2026-04-01	28,750.00	29,200.00	28,500.00	29,100.00	29,100.00	2,812
2026-03-31	29,350.00	29,350.00	27,600.00	28,200.00	28,200.00	2,410
2026-03-30	28,800.00	29,400.00	28,300.00	29,100.00	29,100.00	5,173
2026-03-27	28,450.00	30,100.00	27,850.00	30,000.00	30,000.00	12,472
2026-03-26	26,500.00	30,350.00	26,450.00	28,550.00	28,550.00	48,857
2026-03-25	25,400.00	26,900.00	25,400.00	26,650.00	26,650.00	5,695
2026-03-24	25,500.00	25,900.00	24,250.00	25,400.00	25,400.00	13,025
2026-03-23	26,200.00	26,200.00	24,900.00	24,900.00	24,900.00	7,045
2026-03-20	26,950.00	27,000.00	26,200.00	26,750.00	26,750.00	12,769
2026-03-19	26,500.00	26,750.00	25,800.00	26,750.00	26,750.00	5,372
2026-03-18	26,900.00	27,000.00	26,300.00	26,750.00	26,750.00	5,313
2026-03-17	26,350.00	27,150.00	26,200.00	26,800.00	26,800.00	2,833
2026-03-16	26,750.00	26,750.00	25,800.00	26,350.00	26,350.00	22,199
2026-03-13	27,150.00	27,200.00	25,200.00	26,750.00	26,750.00	4,530
2026-03-12	27,050.00	27,450.00	26,500.00	27,450.00	27,450.00	3,183
2026-03-11	26,750.00	27,700.00	26,550.00	27,450.00	26,850.00	2,245
2026-03-10	27,100.00	27,300.00	25,900.00	26,500.00	25,920.77	3,037
2026-03-09	27,650.00	27,650.00	25,700.00	26,400.00	25,822.95	7,147
2026-03-06	27,200.00	27,900.00	26,800.00	27,650.00	27,045.63	4,820
2026-03-05	26,550.00	27,350.00	26,100.00	27,350.00	26,752.19	6,575
2026-03-04	28,050.00	28,500.00	24,100.00	24,700.00	24,160.11	9,259
2026-03-03	30,650.00	30,650.00	28,750.00	29,000.00	28,366.12	12,267
2026-02-27	31,350.00	31,600.00	30,300.00	31,050.00	30,371.31	8,524
2026-02-26	30,000.00	31,600.00	29,800.00	31,400.00	30,713.66	15,997
2026-02-25	30,150.00	30,250.00	29,650.00	30,100.00	29,442.08	4,741
2026-02-24	30,150.00	30,250.00	29,500.00	30,050.00	29,393.17	4,212
2026-02-23	30,250.00	30,600.00	29,850.00	30,150.00	29,490.98	10,029
2026-02-20	29,700.00	30,250.00	29,250.00	29,900.00	29,246.45	6,361
2026-02-19	28,600.00	29,600.00	28,600.00	29,600.00	28,953.01	4,235
2026-02-13	29,350.00	29,350.00	28,450.00	28,600.00	27,974.86	6,827
2026-02-12	29,050.00	29,900.00	29,000.00	29,350.00	28,708.47	4,100
2026-02-11	28,650.00	29,100.00	28,200.00	28,900.00	28,268.31	15,811
2026-02-10	28,700.00	28,700.00	28,200.00	28,650.00	28,023.77	8,640
2026-02-09	28,700.00	28,850.00	28,150.00	28,700.00	28,072.68	13,626
2026-02-06	28,900.00	28,900.00	27,000.00	28,350.00	27,730.33	6,678
2026-02-05	29,550.00	29,700.00	28,550.00	29,200.00	28,561.75	8,034
2026-02-04	29,550.00	30,125.00	28,600.00	29,700.00	29,050.82	9,270
2026-02-03	28,250.00	29,700.00	27,900.00	29,600.00	28,953.01	19,931
2026-02-02	27,600.00	28,750.00	27,000.00	28,000.00	27,387.98	14,070
2026-01-30	27,200.00	28,600.00	26,600.00	27,900.00	27,290.16	13,546
2026-01-29	26,300.00	27,450.00	25,850.00	27,250.00	26,654.37	13,433
2026-01-28	25,800.00	26,300.00	25,700.00	26,300.00	25,725.14	8,789
2026-01-27	25,600.00	26,250.00	25,450.00	25,800.00	25,236.07	10,321
2026-01-26	24,200.00	25,800.00	24,050.00	25,600.00	25,040.44	18,144
2026-01-23	23,100.00	24,550.00	23,100.00	24,200.00	23,671.04	15,624
2026-01-22	22,950.00	23,500.00	22,700.00	23,250.00	22,741.80	15,564

← NewerPage 3 of 5 · 245 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.