Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 25,050.00 | 25,950.00 | 23,600.00 | 24,100.00 | 23,573.22 | 27,051 |
| 2025-07-23 | 26,350.00 | 26,350.00 | 24,350.00 | 24,950.00 | 24,404.64 | 28,273 |
| 2025-07-22 | 26,200.00 | 26,750.00 | 25,450.00 | 25,850.00 | 25,284.97 | 32,678 |
| 2025-07-21 | 27,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 25,529.51 | 18,499 |
| 2025-07-18 | 29,150.00 | 29,150.00 | 26,800.00 | 27,550.00 | 26,947.81 | 30,823 |
| 2025-07-17 | 29,800.00 | 29,800.00 | 27,750.00 | 29,300.00 | 28,659.56 | 21,045 |
| 2025-07-16 | 27,950.00 | 30,000.00 | 27,200.00 | 28,700.00 | 28,072.68 | 47,446 |
| 2025-07-15 | 28,900.00 | 28,900.00 | 27,500.00 | 28,450.00 | 27,828.14 | 15,422 |
| 2025-07-14 | 27,000.00 | 29,250.00 | 26,350.00 | 28,950.00 | 28,317.21 | 34,272 |
| 2025-07-11 | 26,800.00 | 27,550.00 | 25,950.00 | 27,100.00 | 26,507.65 | 16,538 |
| 2025-07-10 | 24,750.00 | 27,500.00 | 24,275.00 | 26,950.00 | 26,360.93 | 66,600 |
| 2025-07-09 | 24,250.00 | 25,250.00 | 24,100.00 | 24,750.00 | 24,209.02 | 6,725 |
| 2025-07-08 | 22,700.00 | 24,900.00 | 22,550.00 | 24,200.00 | 23,671.04 | 20,133 |
| 2025-07-07 | 22,250.00 | 22,900.00 | 21,200.00 | 22,850.00 | 22,350.55 | 7,900 |
| 2025-07-04 | 25,800.00 | 25,800.00 | 22,550.00 | 22,600.00 | 22,106.01 | 31,693 |
| 2025-07-03 | 25,800.00 | 26,150.00 | 24,750.00 | 25,800.00 | 25,236.07 | 16,487 |
| 2025-07-02 | 26,700.00 | 27,000.00 | 25,150.00 | 25,900.00 | 25,333.88 | 19,134 |
| 2025-07-01 | 25,500.00 | 28,000.00 | 25,050.00 | 26,700.00 | 26,116.39 | 60,760 |
| 2025-06-30 | 25,500.00 | 25,800.00 | 24,250.00 | 25,500.00 | 24,942.62 | 28,622 |
| 2025-06-27 | 23,700.00 | 28,100.00 | 23,500.00 | 26,650.00 | 26,067.49 | 201,042 |
| 2025-06-26 | 23,200.00 | 24,650.00 | 22,050.00 | 23,650.00 | 23,133.06 | 27,575 |
| 2025-06-25 | 23,800.00 | 23,800.00 | 22,300.00 | 23,500.00 | 22,986.34 | 12,814 |
| 2025-06-24 | 22,800.00 | 24,150.00 | 22,400.00 | 23,650.00 | 23,133.06 | 42,223 |
| 2025-06-23 | 21,000.00 | 22,750.00 | 20,800.00 | 22,150.00 | 21,665.85 | 23,300 |
| 2025-06-20 | 22,900.00 | 23,650.00 | 21,950.00 | 21,950.00 | 21,470.22 | 55,752 |
| 2025-06-19 | 22,150.00 | 28,550.00 | 21,150.00 | 23,850.00 | 23,328.69 | 238,790 |
| 2025-06-18 | 22,800.00 | 22,950.00 | 21,450.00 | 22,300.00 | 21,812.57 | 49,920 |
| 2025-06-17 | 21,000.00 | 25,250.00 | 20,900.00 | 23,000.00 | 22,497.27 | 326,166 |
| 2025-06-16 | 18,080.00 | 21,000.00 | 17,810.00 | 20,050.00 | 19,611.75 | 110,091 |
| 2025-06-13 | 17,720.00 | 18,150.00 | 17,075.00 | 17,870.00 | 17,479.40 | 21,010 |
| 2025-06-12 | 18,450.00 | 18,450.00 | 17,880.00 | 17,890.00 | 17,498.96 | 15,706 |
| 2025-06-11 | 18,260.00 | 18,490.00 | 17,660.00 | 18,350.00 | 17,948.91 | 11,943 |
| 2025-06-10 | 18,850.00 | 18,850.00 | 18,060.00 | 18,360.00 | 17,958.69 | 13,061 |
| 2025-06-09 | 18,990.00 | 19,000.00 | 18,500.00 | 18,680.00 | 18,271.69 | 28,215 |
| 2025-06-05 | 18,750.00 | 19,020.00 | 17,900.00 | 18,280.00 | 17,880.44 | 23,196 |
| 2025-06-04 | 18,050.00 | 18,920.00 | 18,040.00 | 18,400.00 | 17,997.81 | 39,497 |
| 2025-06-02 | 17,570.00 | 18,300.00 | 17,390.00 | 17,790.00 | 17,401.15 | 33,144 |
| 2025-05-30 | 17,020.00 | 17,900.00 | 16,550.00 | 17,570.00 | 17,185.96 | 41,263 |
| 2025-05-29 | 16,510.00 | 18,740.00 | 15,980.00 | 17,550.00 | 17,166.39 | 284,045 |
| 2025-05-28 | 15,350.00 | 18,840.00 | 15,350.00 | 15,940.00 | 15,591.58 | 394,838 |
| 2025-05-27 | 15,040.00 | 15,490.00 | 14,930.00 | 15,160.00 | 14,828.63 | 13,940 |
| 2025-05-26 | 15,020.00 | 15,140.00 | 14,920.00 | 15,040.00 | 14,711.26 | 3,672 |
| 2025-05-23 | 14,850.00 | 15,000.00 | 14,780.00 | 14,960.00 | 14,633.01 | 4,949 |
| 2025-05-22 | 14,750.00 | 14,950.00 | 14,510.00 | 14,870.00 | 14,544.97 | 2,595 |
| 2025-05-21 | 14,750.00 | 14,790.00 | 14,000.00 | 14,560.00 | 14,241.75 | 8,068 |
| 2025-05-20 | 14,330.00 | 14,840.00 | 14,300.00 | 14,690.00 | 14,368.91 | 4,261 |
| 2025-05-19 | 14,470.00 | 14,470.00 | 14,160.00 | 14,220.00 | 13,909.18 | 3,124 |
| 2025-05-16 | 14,490.00 | 14,590.00 | 14,350.00 | 14,470.00 | 14,153.72 | 2,072 |
| 2025-05-15 | 14,370.00 | 14,580.00 | 14,140.00 | 14,570.00 | 14,251.53 | 4,988 |
| 2025-05-14 | 14,160.00 | 14,600.00 | 14,150.00 | 14,360.00 | 14,046.12 | 4,762 |
| 2025-05-13 | 14,370.00 | 14,390.00 | 14,160.00 | 14,160.00 | 13,850.49 | 1,239 |
| 2025-05-12 | 14,280.00 | 14,400.00 | 13,950.00 | 14,360.00 | 14,046.12 | 5,318 |
| 2025-05-09 | 14,320.00 | 14,430.00 | 14,000.00 | 14,010.00 | 13,703.77 | 4,403 |
| 2025-05-08 | 14,300.00 | 14,400.00 | 14,210.00 | 14,400.00 | 14,085.25 | 415 |
| 2025-05-07 | 14,400.00 | 14,430.00 | 14,170.00 | 14,380.00 | 14,065.68 | 952 |
| 2025-05-02 | 14,660.00 | 14,660.00 | 14,160.00 | 14,320.00 | 14,006.99 | 2,191 |
| 2025-04-30 | 14,800.00 | 14,940.00 | 14,600.00 | 14,600.00 | 14,280.87 | 1,935 |
| 2025-04-29 | 15,050.00 | 15,050.00 | 14,650.00 | 14,800.00 | 14,476.50 | 3,427 |
| 2025-04-28 | 15,250.00 | 15,250.00 | 14,990.00 | 15,050.00 | 14,721.04 | 1,020 |
| 2025-04-25 | 14,850.00 | 15,050.00 | 14,520.00 | 15,020.00 | 14,691.69 | 3,776 |
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.