Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,960.00 | 15,110.00 | 14,710.00 | 14,850.00 | 14,525.41 | 1,580 |
| 2025-04-23 | 14,800.00 | 15,200.00 | 14,650.00 | 14,940.00 | 14,613.44 | 4,611 |
| 2025-04-22 | 14,050.00 | 15,200.00 | 14,050.00 | 14,800.00 | 14,476.50 | 17,609 |
| 2025-04-21 | 14,400.00 | 14,500.00 | 14,010.00 | 14,050.00 | 13,742.90 | 4,262 |
| 2025-04-18 | 14,550.00 | 14,600.00 | 14,300.00 | 14,480.00 | 14,163.50 | 1,493 |
| 2025-04-17 | 14,300.00 | 14,590.00 | 14,300.00 | 14,470.00 | 14,153.72 | 984 |
| 2025-04-16 | 14,200.00 | 14,560.00 | 14,130.00 | 14,400.00 | 14,085.25 | 6,741 |
| 2025-04-15 | 14,140.00 | 14,360.00 | 13,810.00 | 14,200.00 | 13,889.62 | 2,584 |
| 2025-04-14 | 14,000.00 | 14,140.00 | 13,940.00 | 14,140.00 | 13,830.93 | 870 |
| 2025-04-11 | 14,030.00 | 14,030.00 | 13,800.00 | 14,000.00 | 13,693.99 | 1,140 |
| 2025-04-10 | 13,700.00 | 14,050.00 | 13,610.00 | 13,990.00 | 13,684.21 | 1,596 |
| 2025-04-09 | 13,450.00 | 13,650.00 | 13,340.00 | 13,520.00 | 13,224.48 | 382 |
| 2025-04-08 | 13,500.00 | 13,550.00 | 13,280.00 | 13,450.00 | 13,156.01 | 1,181 |
| 2025-04-07 | 13,510.00 | 13,570.00 | 12,910.00 | 13,280.00 | 12,989.73 | 4,124 |
| 2025-04-04 | 13,660.00 | 13,660.00 | 13,350.00 | 13,580.00 | 13,283.17 | 2,907 |
| 2025-04-03 | 13,840.00 | 14,000.00 | 13,450.00 | 13,540.00 | 13,244.04 | 5,917 |
| 2025-04-02 | 14,040.00 | 14,040.00 | 13,610.00 | 13,840.00 | 13,537.49 | 2,094 |
| 2025-04-01 | 14,000.00 | 14,000.00 | 13,680.00 | 13,980.00 | 13,674.43 | 4,786 |
| 2025-03-31 | 14,190.00 | 14,190.00 | 13,600.00 | 13,850.00 | 13,547.27 | 2,231 |
| 2025-03-28 | 14,130.00 | 14,470.00 | 13,610.00 | 14,060.00 | 13,752.68 | 9,016 |
| 2025-03-27 | 14,700.00 | 14,700.00 | 14,200.00 | 14,210.00 | 13,899.40 | 7,722 |
| 2025-03-26 | 14,850.00 | 14,880.00 | 14,580.00 | 14,810.00 | 14,486.28 | 2,271 |
| 2025-03-25 | 14,860.00 | 14,990.00 | 14,530.00 | 14,700.00 | 14,378.69 | 8,224 |
| 2025-03-24 | 15,490.00 | 15,770.00 | 14,870.00 | 14,930.00 | 14,603.66 | 7,350 |
| 2025-03-21 | 15,130.00 | 15,850.00 | 14,710.00 | 15,390.00 | 15,053.61 | 18,654 |
| 2025-03-20 | 16,700.00 | 16,990.00 | 14,710.00 | 15,140.00 | 14,809.07 | 58,368 |
| 2025-03-19 | 16,080.00 | 16,750.00 | 15,750.00 | 16,630.00 | 16,266.50 | 28,920 |
| 2025-03-18 | 15,570.00 | 16,340.00 | 15,490.00 | 16,130.00 | 15,777.43 | 33,012 |
| 2025-03-17 | 15,500.00 | 15,810.00 | 15,000.00 | 15,560.00 | 15,219.89 | 36,624 |
| 2025-03-14 | 14,430.00 | 15,750.00 | 14,300.00 | 15,330.00 | 14,994.92 | 83,954 |
| 2025-03-13 | 13,950.00 | 14,550.00 | 13,890.00 | 14,290.00 | 13,977.65 | 23,501 |
| 2025-03-12 | 13,600.00 | 13,980.00 | 13,400.00 | 13,880.00 | 13,576.61 | 11,031 |
| 2025-03-11 | 13,340.00 | 13,610.00 | 12,860.00 | 13,510.00 | 13,214.70 | 4,619 |
| 2025-03-10 | 13,280.00 | 13,350.00 | 13,150.00 | 13,340.00 | 13,048.42 | 1,433 |
| 2025-03-07 | 12,820.00 | 13,500.00 | 12,820.00 | 13,260.00 | 12,970.16 | 7,050 |
| 2025-03-06 | 12,920.00 | 13,130.00 | 12,920.00 | 13,010.00 | 12,725.63 | 1,394 |
| 2025-03-05 | 12,600.00 | 13,140.00 | 12,550.00 | 13,000.00 | 12,715.85 | 6,447 |
| 2025-03-04 | 12,590.00 | 12,900.00 | 12,300.00 | 12,600.00 | 12,324.59 | 6,411 |
| 2025-02-28 | 13,030.00 | 13,030.00 | 12,540.00 | 12,550.00 | 12,275.68 | 3,775 |
| 2025-02-27 | 13,170.00 | 13,170.00 | 12,890.00 | 13,000.00 | 12,715.85 | 2,632 |
| 2025-02-26 | 12,890.00 | 13,030.00 | 12,720.00 | 13,000.00 | 12,715.85 | 2,058 |
| 2025-02-25 | 12,770.00 | 12,890.00 | 12,610.00 | 12,890.00 | 12,608.25 | 1,389 |
| 2025-02-24 | 12,890.00 | 12,890.00 | 12,560.00 | 12,770.00 | 12,490.87 | 2,315 |
| 2025-02-21 | 13,080.00 | 13,200.00 | 12,890.00 | 12,890.00 | 12,608.25 | 3,323 |
| 2025-02-20 | 12,690.00 | 13,090.00 | 12,690.00 | 13,040.00 | 12,754.97 | 2,716 |
| 2025-02-19 | 13,100.00 | 13,190.00 | 12,830.00 | 12,950.00 | 12,666.94 | 6,512 |
| 2025-02-18 | 12,800.00 | 13,050.00 | 12,630.00 | 12,970.00 | 12,686.50 | 11,012 |
| 2025-02-17 | 12,270.00 | 12,780.00 | 12,270.00 | 12,710.00 | 12,432.19 | 8,190 |
| 2025-02-14 | 12,490.00 | 12,690.00 | 12,220.00 | 12,270.00 | 12,001.80 | 5,825 |
| 2025-02-13 | 12,390.00 | 12,590.00 | 12,200.00 | 12,510.00 | 12,236.56 | 3,479 |
| 2025-02-12 | 12,230.00 | 12,360.00 | 12,160.00 | 12,210.00 | 11,943.11 | 1,323 |
| 2025-02-11 | 12,150.00 | 12,340.00 | 12,140.00 | 12,230.00 | 11,962.68 | 1,568 |
| 2025-02-10 | 12,040.00 | 12,290.00 | 12,010.00 | 12,150.00 | 11,884.43 | 2,950 |
| 2025-02-07 | 12,100.00 | 12,280.00 | 12,100.00 | 12,180.00 | 11,913.77 | 1,335 |
| 2025-02-06 | 12,250.00 | 12,300.00 | 12,010.00 | 12,150.00 | 11,884.43 | 2,219 |
| 2025-02-05 | 12,370.00 | 12,370.00 | 12,080.00 | 12,260.00 | 11,992.02 | 467 |
| 2025-02-04 | 12,250.00 | 12,250.00 | 11,990.00 | 12,160.00 | 11,894.21 | 4,022 |
| 2025-02-03 | 12,400.00 | 12,400.00 | 12,030.00 | 12,260.00 | 11,992.02 | 2,834 |
| 2025-01-31 | 12,500.00 | 12,500.00 | 12,220.00 | 12,330.00 | 12,060.49 | 3,719 |
| 2025-01-24 | 12,410.00 | 12,420.00 | 12,260.00 | 12,410.00 | 12,138.74 | 1,039 |
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.