Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,780.00 | 12,890.00 | 12,680.00 | 12,700.00 | 11,854.74 | 180 |
| 2024-10-28 | 12,900.00 | 12,900.00 | 12,780.00 | 12,780.00 | 11,929.41 | 125 |
| 2024-10-25 | 12,670.00 | 13,300.00 | 12,620.00 | 12,750.00 | 11,901.41 | 3,132 |
| 2024-10-24 | 12,830.00 | 12,880.00 | 12,610.00 | 12,740.00 | 11,892.08 | 212 |
| 2024-10-23 | 12,980.00 | 13,020.00 | 12,620.00 | 12,840.00 | 11,985.42 | 1,610 |
| 2024-10-22 | 13,030.00 | 13,090.00 | 12,740.00 | 12,750.00 | 11,901.41 | 100 |
| 2024-10-21 | 12,750.00 | 13,120.00 | 12,700.00 | 12,830.00 | 11,976.09 | 552 |
| 2024-10-18 | 12,890.00 | 12,890.00 | 12,750.00 | 12,770.00 | 11,920.08 | 502 |
| 2024-10-17 | 12,980.00 | 12,980.00 | 12,790.00 | 12,790.00 | 11,938.75 | 1,362 |
| 2024-10-16 | 13,050.00 | 13,060.00 | 12,810.00 | 12,860.00 | 12,004.09 | 2,013 |
| 2024-10-15 | 12,890.00 | 13,130.00 | 12,890.00 | 13,080.00 | 12,209.45 | 276 |
| 2024-10-14 | 13,050.00 | 13,170.00 | 12,910.00 | 13,040.00 | 12,172.11 | 370 |
| 2024-10-11 | 12,840.00 | 13,310.00 | 12,800.00 | 13,050.00 | 12,181.44 | 5,100 |
| 2024-10-10 | 12,810.00 | 12,990.00 | 12,810.00 | 12,830.00 | 11,976.09 | 419 |
| 2024-10-08 | 13,100.00 | 13,100.00 | 12,820.00 | 12,990.00 | 12,125.44 | 236 |
| 2024-10-07 | 13,170.00 | 13,180.00 | 12,880.00 | 12,930.00 | 12,069.43 | 593 |
| 2024-10-04 | 12,920.00 | 13,080.00 | 12,910.00 | 12,940.00 | 12,078.77 | 227 |
| 2024-10-02 | 13,110.00 | 13,110.00 | 12,910.00 | 13,040.00 | 12,172.11 | 70 |
| 2024-09-30 | 12,950.00 | 13,150.00 | 12,950.00 | 12,950.00 | 12,088.10 | 942 |
| 2024-09-27 | 13,140.00 | 13,240.00 | 13,040.00 | 13,160.00 | 12,284.12 | 53 |
| 2024-09-26 | 13,390.00 | 13,390.00 | 12,950.00 | 13,140.00 | 12,265.45 | 475 |
| 2024-09-25 | 13,070.00 | 13,200.00 | 13,000.00 | 13,100.00 | 12,228.12 | 266 |
| 2024-09-24 | 13,030.00 | 13,240.00 | 12,860.00 | 13,200.00 | 12,321.46 | 363 |
| 2024-09-23 | 13,270.00 | 13,270.00 | 13,200.00 | 13,260.00 | 12,377.47 | 55 |
| 2024-09-20 | 13,280.00 | 13,280.00 | 13,100.00 | 13,260.00 | 12,377.47 | 114 |
| 2024-09-19 | 13,400.00 | 13,400.00 | 12,900.00 | 13,300.00 | 12,414.81 | 1,896 |
| 2024-09-13 | 12,980.00 | 13,200.00 | 12,900.00 | 13,160.00 | 12,284.12 | 607 |
| 2024-09-12 | 12,860.00 | 12,990.00 | 12,630.00 | 12,980.00 | 12,116.10 | 249 |
| 2024-09-11 | 12,920.00 | 12,940.00 | 12,700.00 | 12,890.00 | 12,032.09 | 91 |
| 2024-09-10 | 12,940.00 | 12,940.00 | 12,710.00 | 12,920.00 | 12,060.10 | 215 |
| 2024-09-09 | 12,630.00 | 12,950.00 | 12,630.00 | 12,940.00 | 12,078.77 | 604 |
| 2024-09-06 | 13,280.00 | 13,280.00 | 12,630.00 | 12,790.00 | 11,938.75 | 1,518 |
| 2024-09-05 | 12,800.00 | 13,000.00 | 12,800.00 | 12,810.00 | 11,957.42 | 191 |
| 2024-09-04 | 12,990.00 | 12,990.00 | 12,810.00 | 12,810.00 | 11,957.42 | 1,598 |
| 2024-09-03 | 13,150.00 | 13,350.00 | 12,990.00 | 13,110.00 | 12,237.45 | 203 |
| 2024-09-02 | 13,120.00 | 13,390.00 | 12,700.00 | 13,090.00 | 12,218.78 | 2,290 |
| 2024-08-30 | 12,980.00 | 13,130.00 | 12,800.00 | 13,120.00 | 12,246.79 | 634 |
| 2024-08-29 | 12,980.00 | 13,080.00 | 12,870.00 | 12,980.00 | 12,116.10 | 154 |
| 2024-08-28 | 13,180.00 | 13,380.00 | 12,950.00 | 12,980.00 | 12,116.10 | 3,028 |
| 2024-08-27 | 13,030.00 | 13,280.00 | 12,820.00 | 13,180.00 | 12,302.79 | 1,624 |
| 2024-08-26 | 13,140.00 | 13,400.00 | 13,020.00 | 13,120.00 | 12,246.79 | 3,388 |
| 2024-08-23 | 13,040.00 | 13,140.00 | 13,010.00 | 13,120.00 | 12,246.79 | 173 |
| 2024-08-22 | 13,040.00 | 13,200.00 | 12,930.00 | 13,040.00 | 12,172.11 | 307 |
| 2024-08-21 | 13,090.00 | 13,130.00 | 13,040.00 | 13,040.00 | 12,172.11 | 308 |
| 2024-08-20 | 13,250.00 | 13,250.00 | 12,920.00 | 12,990.00 | 12,125.44 | 2,211 |
| 2024-08-19 | 13,100.00 | 13,500.00 | 12,900.00 | 13,170.00 | 12,293.46 | 1,872 |
| 2024-08-16 | 13,050.00 | 13,490.00 | 12,920.00 | 12,990.00 | 12,125.44 | 1,824 |
| 2024-08-14 | 12,820.00 | 13,180.00 | 12,760.00 | 13,150.00 | 12,274.79 | 738 |
| 2024-08-13 | 13,280.00 | 13,280.00 | 12,800.00 | 12,820.00 | 11,966.75 | 1,567 |
| 2024-08-12 | 12,860.00 | 13,410.00 | 12,840.00 | 12,950.00 | 12,088.10 | 12,601 |
| 2024-08-09 | 12,870.00 | 12,870.00 | 12,660.00 | 12,780.00 | 11,929.41 | 736 |
| 2024-08-08 | 12,450.00 | 12,650.00 | 12,360.00 | 12,550.00 | 11,714.72 | 348 |
| 2024-08-07 | 12,590.00 | 12,650.00 | 12,490.00 | 12,650.00 | 11,808.07 | 1,224 |
| 2024-08-06 | 12,240.00 | 12,670.00 | 12,240.00 | 12,490.00 | 11,658.72 | 1,048 |
| 2024-08-05 | 13,010.00 | 13,050.00 | 11,450.00 | 12,230.00 | 11,416.02 | 11,959 |
| 2024-08-02 | 13,360.00 | 13,390.00 | 13,090.00 | 13,090.00 | 12,218.78 | 2,812 |
| 2024-08-01 | 13,290.00 | 13,390.00 | 13,290.00 | 13,360.00 | 12,470.81 | 1,204 |
| 2024-07-31 | 13,250.00 | 13,350.00 | 13,190.00 | 13,350.00 | 12,461.48 | 987 |
| 2024-07-30 | 13,350.00 | 13,350.00 | 13,170.00 | 13,250.00 | 12,368.13 | 3,906 |
| 2024-07-29 | 13,300.00 | 13,370.00 | 13,210.00 | 13,280.00 | 12,396.14 | 465 |
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.