Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 23,000.00 | 23,050.00 | 22,050.00 | 22,700.00 | 22,203.83 | 6,817 |
| 2025-10-23 | 23,500.00 | 23,500.00 | 22,750.00 | 22,900.00 | 22,399.45 | 5,105 |
| 2025-10-22 | 22,850.00 | 24,050.00 | 22,400.00 | 23,400.00 | 22,888.52 | 15,199 |
| 2025-10-21 | 22,750.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,350.55 | 8,141 |
| 2025-10-20 | 22,100.00 | 23,350.00 | 22,100.00 | 22,750.00 | 22,252.73 | 15,409 |
| 2025-10-17 | 22,850.00 | 22,850.00 | 21,950.00 | 22,100.00 | 21,616.94 | 6,993 |
| 2025-10-16 | 22,100.00 | 23,700.00 | 21,900.00 | 22,850.00 | 22,350.55 | 16,242 |
| 2025-10-15 | 21,350.00 | 22,500.00 | 21,200.00 | 22,050.00 | 21,568.03 | 10,965 |
| 2025-10-14 | 21,600.00 | 21,850.00 | 20,500.00 | 21,550.00 | 21,078.96 | 13,069 |
| 2025-10-13 | 21,300.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,176.78 | 7,064 |
| 2025-10-10 | 21,700.00 | 22,000.00 | 20,900.00 | 21,550.00 | 21,078.96 | 19,729 |
| 2025-10-02 | 21,500.00 | 22,100.00 | 21,050.00 | 21,700.00 | 21,225.68 | 21,454 |
| 2025-10-01 | 22,150.00 | 22,500.00 | 21,250.00 | 21,700.00 | 21,225.68 | 55,747 |
| 2025-09-30 | 27,050.00 | 27,700.00 | 22,150.00 | 22,500.00 | 22,008.20 | 235,299 |
| 2025-09-29 | 21,950.00 | 28,300.00 | 21,800.00 | 24,000.00 | 23,475.41 | 581,484 |
| 2025-09-26 | 21,750.00 | 22,250.00 | 21,100.00 | 21,800.00 | 21,323.50 | 4,156 |
| 2025-09-25 | 22,400.00 | 23,000.00 | 21,800.00 | 21,900.00 | 21,421.31 | 2,922 |
| 2025-09-24 | 22,300.00 | 23,000.00 | 22,200.00 | 22,400.00 | 21,910.38 | 4,105 |
| 2025-09-23 | 22,050.00 | 23,200.00 | 22,000.00 | 22,950.00 | 22,448.36 | 3,886 |
| 2025-09-22 | 22,000.00 | 22,250.00 | 21,450.00 | 22,050.00 | 21,568.03 | 2,227 |
| 2025-09-19 | 22,100.00 | 22,300.00 | 21,250.00 | 21,600.00 | 21,127.87 | 1,377 |
| 2025-09-18 | 22,350.00 | 22,400.00 | 21,950.00 | 22,250.00 | 21,763.66 | 2,540 |
| 2025-09-17 | 22,150.00 | 23,350.00 | 21,950.00 | 22,200.00 | 21,714.75 | 4,103 |
| 2025-09-16 | 22,850.00 | 22,850.00 | 22,150.00 | 22,400.00 | 21,910.38 | 2,662 |
| 2025-09-15 | 22,250.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,203.83 | 7,327 |
| 2025-09-12 | 21,550.00 | 22,300.00 | 21,400.00 | 22,250.00 | 21,763.66 | 3,317 |
| 2025-09-11 | 22,250.00 | 22,250.00 | 20,850.00 | 21,550.00 | 21,078.96 | 6,697 |
| 2025-09-10 | 22,400.00 | 22,600.00 | 21,650.00 | 22,100.00 | 21,616.94 | 5,513 |
| 2025-09-09 | 21,950.00 | 22,550.00 | 21,950.00 | 22,450.00 | 21,959.29 | 6,275 |
| 2025-09-08 | 22,150.00 | 22,150.00 | 21,350.00 | 22,050.00 | 21,568.03 | 3,503 |
| 2025-09-05 | 21,400.00 | 22,350.00 | 21,350.00 | 22,150.00 | 21,665.85 | 6,815 |
| 2025-09-04 | 21,100.00 | 21,600.00 | 21,000.00 | 21,400.00 | 20,932.24 | 2,471 |
| 2025-09-03 | 21,000.00 | 21,450.00 | 20,900.00 | 21,350.00 | 20,883.33 | 3,087 |
| 2025-09-02 | 21,400.00 | 21,450.00 | 21,000.00 | 21,150.00 | 20,687.70 | 1,962 |
| 2025-09-01 | 21,350.00 | 22,200.00 | 20,700.00 | 21,400.00 | 20,932.24 | 3,662 |
| 2025-08-29 | 21,900.00 | 21,900.00 | 21,350.00 | 21,500.00 | 21,030.05 | 1,578 |
| 2025-08-28 | 20,050.00 | 22,150.00 | 19,980.00 | 21,550.00 | 21,078.96 | 14,350 |
| 2025-08-27 | 20,900.00 | 20,900.00 | 19,740.00 | 20,200.00 | 19,758.47 | 14,447 |
| 2025-08-26 | 20,950.00 | 21,500.00 | 20,250.00 | 21,000.00 | 20,540.98 | 5,968 |
| 2025-08-25 | 20,150.00 | 21,200.00 | 19,970.00 | 20,950.00 | 20,492.08 | 4,126 |
| 2025-08-22 | 20,000.00 | 20,250.00 | 19,700.00 | 19,940.00 | 19,504.15 | 4,725 |
| 2025-08-21 | 19,940.00 | 20,350.00 | 19,770.00 | 20,150.00 | 19,709.56 | 5,675 |
| 2025-08-20 | 19,780.00 | 20,000.00 | 18,830.00 | 19,800.00 | 19,367.21 | 9,683 |
| 2025-08-19 | 21,000.00 | 21,100.00 | 19,650.00 | 19,840.00 | 19,406.34 | 9,767 |
| 2025-08-18 | 21,150.00 | 21,150.00 | 20,400.00 | 21,150.00 | 20,687.70 | 4,525 |
| 2025-08-14 | 20,800.00 | 21,100.00 | 20,650.00 | 21,050.00 | 20,589.89 | 2,149 |
| 2025-08-13 | 21,750.00 | 22,100.00 | 20,650.00 | 20,800.00 | 20,345.36 | 12,160 |
| 2025-08-12 | 21,700.00 | 22,900.00 | 21,000.00 | 21,900.00 | 21,421.31 | 6,992 |
| 2025-08-11 | 23,100.00 | 23,100.00 | 20,850.00 | 21,700.00 | 21,225.68 | 37,860 |
| 2025-08-08 | 23,300.00 | 24,200.00 | 22,800.00 | 23,100.00 | 22,595.08 | 7,365 |
| 2025-08-07 | 24,000.00 | 24,150.00 | 23,000.00 | 23,300.00 | 22,790.71 | 3,589 |
| 2025-08-06 | 23,650.00 | 24,250.00 | 23,350.00 | 24,000.00 | 23,475.41 | 3,573 |
| 2025-08-05 | 24,600.00 | 25,200.00 | 23,550.00 | 23,650.00 | 23,133.06 | 8,656 |
| 2025-08-04 | 22,500.00 | 24,250.00 | 22,450.00 | 23,350.00 | 22,839.62 | 10,396 |
| 2025-08-01 | 23,700.00 | 23,750.00 | 22,200.00 | 22,600.00 | 22,106.01 | 15,405 |
| 2025-07-31 | 23,100.00 | 24,750.00 | 22,550.00 | 23,850.00 | 23,328.69 | 22,980 |
| 2025-07-30 | 23,200.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,301.64 | 3,782 |
| 2025-07-29 | 23,500.00 | 24,400.00 | 22,500.00 | 22,750.00 | 22,252.73 | 14,415 |
| 2025-07-28 | 24,250.00 | 24,250.00 | 22,500.00 | 23,250.00 | 22,741.80 | 30,322 |
| 2025-07-25 | 24,050.00 | 25,100.00 | 23,050.00 | 24,250.00 | 23,719.95 | 42,111 |
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.