Kolon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 33,100.00 | 33,200.00 | 32,600.00 | 32,950.00 | 29,184.95 | 37,386 |
| 2021-11-23 | 31,800.00 | 33,150.00 | 31,800.00 | 33,100.00 | 29,317.81 | 51,975 |
| 2021-11-22 | 32,150.00 | 32,200.00 | 31,700.00 | 32,050.00 | 28,387.79 | 34,292 |
| 2021-11-19 | 31,900.00 | 32,750.00 | 31,650.00 | 32,100.00 | 28,432.07 | 40,622 |
| 2021-11-18 | 32,400.00 | 32,400.00 | 31,500.00 | 32,300.00 | 28,609.22 | 45,948 |
| 2021-11-17 | 33,200.00 | 33,250.00 | 31,900.00 | 32,400.00 | 28,697.79 | 50,192 |
| 2021-11-16 | 33,100.00 | 33,300.00 | 32,500.00 | 33,100.00 | 29,317.81 | 50,839 |
| 2021-11-15 | 32,550.00 | 32,750.00 | 31,900.00 | 32,750.00 | 29,007.80 | 29,646 |
| 2021-11-12 | 31,300.00 | 32,450.00 | 31,300.00 | 32,250.00 | 28,564.93 | 39,183 |
| 2021-11-11 | 31,150.00 | 32,250.00 | 30,600.00 | 31,250.00 | 27,679.20 | 63,850 |
| 2021-11-10 | 32,800.00 | 32,850.00 | 31,400.00 | 31,600.00 | 27,989.21 | 77,033 |
| 2021-11-09 | 33,200.00 | 33,450.00 | 32,550.00 | 32,800.00 | 29,052.09 | 32,287 |
| 2021-11-08 | 33,050.00 | 33,300.00 | 32,300.00 | 33,200.00 | 29,406.38 | 50,677 |
| 2021-11-05 | 33,650.00 | 33,850.00 | 32,650.00 | 33,000.00 | 29,229.24 | 49,544 |
| 2021-11-04 | 34,550.00 | 34,550.00 | 33,100.00 | 33,600.00 | 29,760.68 | 61,196 |
| 2021-11-03 | 33,750.00 | 34,500.00 | 33,350.00 | 33,950.00 | 30,070.68 | 49,550 |
| 2021-11-02 | 33,550.00 | 33,900.00 | 33,350.00 | 33,650.00 | 29,804.96 | 48,498 |
| 2021-11-01 | 35,350.00 | 35,500.00 | 33,450.00 | 33,500.00 | 29,672.10 | 104,872 |
| 2021-10-29 | 35,900.00 | 36,100.00 | 35,300.00 | 35,300.00 | 31,266.42 | 42,960 |
| 2021-10-28 | 35,750.00 | 36,200.00 | 35,500.00 | 35,950.00 | 31,842.15 | 34,307 |
| 2021-10-27 | 36,900.00 | 37,000.00 | 35,850.00 | 36,050.00 | 31,930.73 | 53,058 |
| 2021-10-26 | 36,850.00 | 37,300.00 | 36,700.00 | 36,900.00 | 32,683.60 | 38,184 |
| 2021-10-25 | 35,900.00 | 36,650.00 | 35,500.00 | 36,550.00 | 32,373.59 | 40,301 |
| 2021-10-22 | 36,200.00 | 36,500.00 | 36,000.00 | 36,150.00 | 32,019.30 | 49,101 |
| 2021-10-21 | 37,300.00 | 37,350.00 | 36,000.00 | 36,450.00 | 32,285.02 | 87,751 |
| 2021-10-20 | 36,450.00 | 37,900.00 | 36,450.00 | 37,250.00 | 32,993.61 | 109,138 |
| 2021-10-19 | 36,250.00 | 37,000.00 | 36,200.00 | 36,450.00 | 32,285.02 | 57,184 |
| 2021-10-18 | 36,850.00 | 37,400.00 | 36,050.00 | 36,200.00 | 32,063.59 | 73,777 |
| 2021-10-15 | 37,350.00 | 37,400.00 | 36,600.00 | 37,000.00 | 32,772.17 | 72,763 |
| 2021-10-14 | 37,500.00 | 38,050.00 | 36,850.00 | 37,000.00 | 32,772.17 | 109,835 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 550.0000 KRW |
| 2024-12-27 | 550.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.