Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 23,400.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,399.45 | 6,739 |
| 2026-01-20 | 23,600.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,230.87 | 4,684 |
| 2026-01-19 | 23,650.00 | 23,700.00 | 22,300.00 | 23,650.00 | 23,133.06 | 6,505 |
| 2026-01-16 | 23,550.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,084.15 | 8,435 |
| 2026-01-15 | 23,550.00 | 24,750.00 | 23,000.00 | 23,750.00 | 23,230.87 | 10,790 |
| 2026-01-14 | 23,250.00 | 23,500.00 | 22,650.00 | 23,450.00 | 22,937.43 | 4,854 |
| 2026-01-13 | 22,700.00 | 23,500.00 | 22,500.00 | 23,250.00 | 22,741.80 | 7,288 |
| 2026-01-12 | 22,600.00 | 22,800.00 | 22,050.00 | 22,750.00 | 22,252.73 | 14,326 |
| 2026-01-09 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 22,301.64 | 12,151 |
| 2026-01-08 | 23,400.00 | 23,400.00 | 22,350.00 | 23,200.00 | 22,692.90 | 10,780 |
| 2026-01-07 | 23,350.00 | 23,600.00 | 22,550.00 | 23,600.00 | 23,084.15 | 21,558 |
| 2026-01-06 | 24,200.00 | 24,250.00 | 23,500.00 | 23,850.00 | 23,328.69 | 3,112 |
| 2026-01-05 | 24,950.00 | 25,050.00 | 23,650.00 | 23,950.00 | 23,426.50 | 13,649 |
| 2026-01-02 | 26,650.00 | 26,700.00 | 24,550.00 | 24,950.00 | 24,404.64 | 10,319 |
| 2025-12-30 | 26,200.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,116.39 | 2,808 |
| 2025-12-29 | 26,600.00 | 26,850.00 | 26,050.00 | 26,700.00 | 26,116.39 | 2,693 |
| 2025-12-26 | 26,850.00 | 26,850.00 | 26,100.00 | 26,600.00 | 26,018.58 | 4,633 |
| 2025-12-24 | 26,700.00 | 26,950.00 | 26,550.00 | 26,850.00 | 26,263.11 | 2,368 |
| 2025-12-23 | 26,850.00 | 27,050.00 | 26,300.00 | 26,850.00 | 26,263.11 | 3,072 |
| 2025-12-22 | 26,400.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,263.11 | 7,394 |
| 2025-12-19 | 26,100.00 | 26,500.00 | 25,850.00 | 26,500.00 | 25,920.77 | 7,821 |
| 2025-12-18 | 25,900.00 | 26,200.00 | 25,650.00 | 26,100.00 | 25,529.51 | 5,203 |
| 2025-12-17 | 27,300.00 | 27,600.00 | 25,800.00 | 25,950.00 | 25,382.79 | 10,630 |
| 2025-12-16 | 27,950.00 | 27,950.00 | 27,200.00 | 27,300.00 | 26,703.28 | 4,608 |
| 2025-12-15 | 27,900.00 | 29,200.00 | 27,350.00 | 28,000.00 | 27,387.98 | 4,900 |
| 2025-12-12 | 26,350.00 | 28,650.00 | 26,300.00 | 28,100.00 | 27,485.79 | 15,192 |
| 2025-12-11 | 26,550.00 | 27,300.00 | 26,500.00 | 26,700.00 | 26,116.39 | 3,483 |
| 2025-12-10 | 26,850.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,116.39 | 2,683 |
| 2025-12-09 | 26,100.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,018.58 | 1,339 |
| 2025-12-08 | 26,850.00 | 27,000.00 | 25,850.00 | 26,150.00 | 25,578.42 | 7,586 |
| 2025-12-05 | 28,200.00 | 28,200.00 | 26,650.00 | 26,700.00 | 26,116.39 | 6,473 |
| 2025-12-04 | 28,100.00 | 28,100.00 | 27,550.00 | 28,000.00 | 27,387.98 | 3,087 |
| 2025-12-03 | 28,150.00 | 28,200.00 | 27,200.00 | 28,100.00 | 27,485.79 | 7,991 |
| 2025-12-02 | 28,000.00 | 28,400.00 | 27,050.00 | 28,050.00 | 27,436.89 | 9,547 |
| 2025-12-01 | 28,700.00 | 28,700.00 | 27,000.00 | 28,000.00 | 27,387.98 | 14,645 |
| 2025-11-28 | 25,450.00 | 29,200.00 | 25,450.00 | 28,100.00 | 27,485.79 | 49,905 |
| 2025-11-27 | 25,700.00 | 25,850.00 | 25,250.00 | 25,550.00 | 24,991.53 | 5,581 |
| 2025-11-26 | 24,350.00 | 25,950.00 | 23,900.00 | 25,700.00 | 25,138.25 | 11,885 |
| 2025-11-25 | 24,850.00 | 24,850.00 | 23,700.00 | 24,000.00 | 23,475.41 | 6,544 |
| 2025-11-24 | 25,000.00 | 25,100.00 | 24,400.00 | 24,550.00 | 24,013.39 | 7,024 |
| 2025-11-21 | 24,800.00 | 25,600.00 | 24,350.00 | 24,750.00 | 24,209.02 | 10,543 |
| 2025-11-20 | 24,300.00 | 25,600.00 | 23,950.00 | 25,100.00 | 24,551.37 | 16,423 |
| 2025-11-19 | 24,250.00 | 24,450.00 | 23,700.00 | 24,100.00 | 23,573.22 | 3,121 |
| 2025-11-18 | 24,050.00 | 24,750.00 | 23,300.00 | 24,400.00 | 23,866.67 | 14,532 |
| 2025-11-17 | 23,950.00 | 24,500.00 | 23,700.00 | 24,200.00 | 23,671.04 | 9,136 |
| 2025-11-14 | 23,900.00 | 24,450.00 | 23,000.00 | 23,700.00 | 23,181.97 | 6,612 |
| 2025-11-13 | 24,100.00 | 24,400.00 | 23,750.00 | 24,250.00 | 23,719.95 | 6,535 |
| 2025-11-12 | 23,150.00 | 24,450.00 | 23,150.00 | 24,100.00 | 23,573.22 | 20,165 |
| 2025-11-11 | 23,500.00 | 23,950.00 | 22,800.00 | 23,150.00 | 22,643.99 | 7,851 |
| 2025-11-10 | 22,150.00 | 25,200.00 | 22,150.00 | 23,500.00 | 22,986.34 | 29,949 |
| 2025-11-07 | 22,700.00 | 22,700.00 | 21,650.00 | 22,100.00 | 21,616.94 | 9,258 |
| 2025-11-06 | 21,800.00 | 23,400.00 | 21,800.00 | 22,850.00 | 22,350.55 | 13,196 |
| 2025-11-05 | 22,450.00 | 22,500.00 | 21,300.00 | 21,800.00 | 21,323.50 | 8,794 |
| 2025-11-04 | 22,350.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,008.20 | 6,353 |
| 2025-11-03 | 21,750.00 | 22,400.00 | 21,500.00 | 22,350.00 | 21,861.48 | 4,822 |
| 2025-10-31 | 21,600.00 | 21,900.00 | 21,200.00 | 21,850.00 | 21,372.40 | 6,023 |
| 2025-10-30 | 22,800.00 | 22,800.00 | 21,750.00 | 21,750.00 | 21,274.59 | 14,234 |
| 2025-10-29 | 23,000.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,301.64 | 6,129 |
| 2025-10-28 | 23,250.00 | 23,400.00 | 22,150.00 | 22,900.00 | 22,399.45 | 5,193 |
| 2025-10-27 | 22,550.00 | 23,350.00 | 22,450.00 | 23,100.00 | 22,595.08 | 6,612 |
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.