Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,490.00 | 12,500.00 | 12,280.00 | 12,430.00 | 12,158.31 | 1,103 |
| 2025-01-22 | 12,650.00 | 12,650.00 | 12,300.00 | 12,470.00 | 12,197.43 | 755 |
| 2025-01-21 | 12,370.00 | 12,400.00 | 12,290.00 | 12,400.00 | 12,128.96 | 1,226 |
| 2025-01-20 | 12,400.00 | 12,500.00 | 12,230.00 | 12,400.00 | 12,128.96 | 1,564 |
| 2025-01-17 | 12,380.00 | 12,500.00 | 12,350.00 | 12,420.00 | 12,148.52 | 2,518 |
| 2025-01-16 | 12,410.00 | 12,620.00 | 12,370.00 | 12,410.00 | 12,138.74 | 6,005 |
| 2025-01-15 | 12,320.00 | 12,800.00 | 12,230.00 | 12,530.00 | 12,256.12 | 8,160 |
| 2025-01-14 | 12,490.00 | 12,490.00 | 12,230.00 | 12,310.00 | 12,040.93 | 2,642 |
| 2025-01-13 | 12,450.00 | 12,450.00 | 12,310.00 | 12,380.00 | 12,109.40 | 1,271 |
| 2025-01-10 | 12,680.00 | 12,680.00 | 12,390.00 | 12,450.00 | 12,177.87 | 2,488 |
| 2025-01-09 | 12,590.00 | 12,700.00 | 12,410.00 | 12,550.00 | 12,275.68 | 5,676 |
| 2025-01-08 | 12,470.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,226.78 | 3,672 |
| 2025-01-07 | 12,330.00 | 12,650.00 | 12,270.00 | 12,470.00 | 12,197.43 | 8,252 |
| 2025-01-06 | 12,490.00 | 12,530.00 | 12,310.00 | 12,380.00 | 12,109.40 | 4,567 |
| 2025-01-03 | 12,300.00 | 12,550.00 | 12,270.00 | 12,380.00 | 12,109.40 | 6,647 |
| 2025-01-02 | 12,500.00 | 12,670.00 | 12,230.00 | 12,390.00 | 12,119.18 | 9,493 |
| 2024-12-30 | 12,640.00 | 12,860.00 | 12,420.00 | 12,640.00 | 12,363.72 | 15,274 |
| 2024-12-27 | 13,170.00 | 13,500.00 | 12,720.00 | 12,770.00 | 12,490.87 | 28,655 |
| 2024-12-26 | 13,160.00 | 13,540.00 | 12,800.00 | 13,130.00 | 12,256.12 | 44,707 |
| 2024-12-24 | 13,280.00 | 13,500.00 | 13,100.00 | 13,210.00 | 12,330.80 | 22,658 |
| 2024-12-23 | 13,330.00 | 13,990.00 | 13,130.00 | 13,460.00 | 12,564.16 | 43,993 |
| 2024-12-20 | 14,900.00 | 16,500.00 | 12,870.00 | 13,470.00 | 12,573.49 | 329,540 |
| 2024-12-19 | 13,600.00 | 14,970.00 | 13,220.00 | 13,800.00 | 12,881.53 | 165,846 |
| 2024-12-18 | 13,190.00 | 13,730.00 | 12,910.00 | 13,630.00 | 12,722.84 | 60,368 |
| 2024-12-17 | 13,920.00 | 14,350.00 | 12,760.00 | 12,810.00 | 11,957.42 | 103,268 |
| 2024-12-16 | 12,710.00 | 15,330.00 | 12,710.00 | 13,870.00 | 12,946.87 | 400,015 |
| 2024-12-13 | 12,330.00 | 12,970.00 | 12,330.00 | 12,710.00 | 11,864.07 | 5,170 |
| 2024-12-12 | 12,460.00 | 12,770.00 | 12,150.00 | 12,290.00 | 11,472.03 | 561 |
| 2024-12-11 | 12,000.00 | 12,470.00 | 12,000.00 | 12,470.00 | 11,640.05 | 3,686 |
| 2024-12-10 | 11,620.00 | 11,900.00 | 11,620.00 | 11,900.00 | 11,107.98 | 366 |
| 2024-12-09 | 12,000.00 | 12,010.00 | 11,570.00 | 11,570.00 | 10,799.95 | 3,643 |
| 2024-12-06 | 12,190.00 | 12,660.00 | 12,150.00 | 12,170.00 | 11,360.01 | 1,482 |
| 2024-12-05 | 12,130.00 | 12,450.00 | 12,130.00 | 12,400.00 | 11,574.71 | 2,145 |
| 2024-12-04 | 12,200.00 | 12,690.00 | 12,100.00 | 12,190.00 | 11,378.68 | 1,706 |
| 2024-12-03 | 12,380.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,574.71 | 79 |
| 2024-12-02 | 12,700.00 | 13,340.00 | 12,310.00 | 12,310.00 | 11,490.70 | 9,158 |
| 2024-11-29 | 12,370.00 | 12,990.00 | 12,340.00 | 12,420.00 | 11,593.38 | 8,169 |
| 2024-11-28 | 12,250.00 | 12,440.00 | 12,210.00 | 12,370.00 | 11,546.70 | 286 |
| 2024-11-27 | 12,580.00 | 12,580.00 | 12,240.00 | 12,390.00 | 11,565.37 | 1,688 |
| 2024-11-26 | 12,240.00 | 12,480.00 | 12,200.00 | 12,200.00 | 11,388.02 | 188 |
| 2024-11-25 | 12,480.00 | 12,480.00 | 12,180.00 | 12,200.00 | 11,388.02 | 548 |
| 2024-11-22 | 12,240.00 | 12,440.00 | 12,180.00 | 12,220.00 | 11,406.69 | 127 |
| 2024-11-21 | 12,350.00 | 12,570.00 | 12,000.00 | 12,240.00 | 11,425.36 | 3,421 |
| 2024-11-20 | 12,400.00 | 12,540.00 | 12,050.00 | 12,160.00 | 11,350.68 | 1,994 |
| 2024-11-19 | 12,490.00 | 12,960.00 | 12,010.00 | 12,300.00 | 11,481.36 | 3,011 |
| 2024-11-18 | 12,400.00 | 12,560.00 | 12,290.00 | 12,290.00 | 11,472.03 | 845 |
| 2024-11-15 | 12,260.00 | 12,980.00 | 12,240.00 | 12,390.00 | 11,565.37 | 3,931 |
| 2024-11-14 | 12,550.00 | 12,550.00 | 12,250.00 | 12,400.00 | 11,574.71 | 339 |
| 2024-11-13 | 12,460.00 | 12,460.00 | 12,300.00 | 12,310.00 | 11,490.70 | 950 |
| 2024-11-12 | 12,800.00 | 12,800.00 | 12,460.00 | 12,460.00 | 11,630.71 | 1,658 |
| 2024-11-11 | 12,900.00 | 12,900.00 | 12,650.00 | 12,660.00 | 11,817.40 | 595 |
| 2024-11-08 | 12,910.00 | 12,940.00 | 12,840.00 | 12,900.00 | 12,041.43 | 740 |
| 2024-11-07 | 12,930.00 | 12,930.00 | 12,690.00 | 12,910.00 | 12,050.76 | 346 |
| 2024-11-06 | 12,990.00 | 12,990.00 | 12,600.00 | 12,820.00 | 11,966.75 | 1,717 |
| 2024-11-05 | 12,920.00 | 12,920.00 | 12,670.00 | 12,770.00 | 11,920.08 | 863 |
| 2024-11-04 | 12,700.00 | 12,990.00 | 12,520.00 | 12,920.00 | 12,060.10 | 614 |
| 2024-11-01 | 12,690.00 | 12,720.00 | 12,560.00 | 12,680.00 | 11,836.07 | 173 |
| 2024-10-31 | 12,610.00 | 12,870.00 | 12,600.00 | 12,680.00 | 11,836.07 | 828 |
| 2024-10-30 | 12,750.00 | 12,900.00 | 12,600.00 | 12,610.00 | 11,770.73 | 1,160 |
| 2024-10-29 | 12,780.00 | 12,890.00 | 12,680.00 | 12,700.00 | 11,854.74 | 180 |
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.