Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 47,500.00 | 49,200.00 | 46,750.00 | 49,100.00 | 49,100.00 | 128,012 |
| 2026-10-16 | 49,150.00 | 49,450.00 | 48,000.00 | 48,450.00 | 48,450.00 | 270,308 |
| 2026-10-15 | 50,700.00 | 50,800.00 | 47,600.00 | 48,750.00 | 48,750.00 | 247,235 |
| 2026-10-14 | 51,800.00 | 54,200.00 | 51,700.00 | 52,400.00 | 52,400.00 | 102,408 |
| 2026-10-13 | 52,400.00 | 52,400.00 | 49,400.00 | 52,200.00 | 52,200.00 | 215,180 |
| 2026-10-12 | 55,200.00 | 56,000.00 | 53,300.00 | 53,800.00 | 53,800.00 | 155,823 |
| 2026-10-08 | 56,100.00 | 57,900.00 | 55,400.00 | 55,400.00 | 55,400.00 | 210,319 |
| 2026-10-07 | 57,600.00 | 58,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 117,073 |
| 2026-10-06 | 56,900.00 | 60,400.00 | 56,100.00 | 57,700.00 | 57,700.00 | 242,720 |
| 2026-10-02 | 55,100.00 | 56,400.00 | 54,600.00 | 56,200.00 | 56,200.00 | 86,607 |
| 2026-10-01 | 54,600.00 | 55,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | 162,891 |
| 2026-09-30 | 55,200.00 | 56,000.00 | 54,400.00 | 55,100.00 | 55,100.00 | 70,903 |
| 2026-09-29 | 56,000.00 | 56,000.00 | 53,500.00 | 54,700.00 | 54,700.00 | 120,839 |
| 2026-09-28 | 54,500.00 | 56,500.00 | 54,200.00 | 56,200.00 | 56,200.00 | 99,320 |
| 2026-09-23 | 55,800.00 | 55,900.00 | 53,000.00 | 54,200.00 | 54,200.00 | 165,732 |
| 2026-09-22 | 58,100.00 | 58,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | 136,394 |
| 2026-09-21 | 56,700.00 | 58,000.00 | 56,000.00 | 57,100.00 | 57,100.00 | 142,884 |
| 2026-09-18 | 57,100.00 | 59,100.00 | 56,800.00 | 56,800.00 | 56,800.00 | 212,859 |
| 2026-09-17 | 55,000.00 | 56,800.00 | 54,300.00 | 55,900.00 | 55,900.00 | 159,484 |
| 2026-09-16 | 54,100.00 | 55,200.00 | 53,400.00 | 53,800.00 | 53,800.00 | 78,355 |
| 2026-09-15 | 54,400.00 | 54,700.00 | 53,300.00 | 53,700.00 | 53,700.00 | 94,486 |
| 2026-09-14 | 56,300.00 | 56,700.00 | 55,200.00 | 55,300.00 | 55,300.00 | 135,944 |
| 2026-09-11 | 53,400.00 | 58,900.00 | 53,300.00 | 57,400.00 | 57,400.00 | 326,811 |
| 2026-09-10 | 56,300.00 | 58,000.00 | 53,500.00 | 54,800.00 | 54,800.00 | 427,568 |
| 2026-09-09 | 55,400.00 | 58,000.00 | 54,200.00 | 56,900.00 | 56,900.00 | 479,087 |
| 2026-09-08 | 56,000.00 | 60,300.00 | 55,100.00 | 55,100.00 | 55,100.00 | 279,869 |
| 2026-09-07 | 56,300.00 | 56,400.00 | 54,500.00 | 55,200.00 | 55,200.00 | 176,069 |
| 2026-09-04 | 58,200.00 | 58,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | 179,954 |
| 2026-09-03 | 57,200.00 | 60,100.00 | 56,100.00 | 58,200.00 | 58,200.00 | 240,426 |
| 2026-09-02 | 58,000.00 | 59,500.00 | 56,000.00 | 56,300.00 | 56,300.00 | 199,424 |
| 2026-09-01 | 59,200.00 | 62,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | 262,540 |
| 2026-08-31 | 56,100.00 | 60,100.00 | 54,900.00 | 59,500.00 | 59,500.00 | 246,187 |
| 2026-08-28 | 52,700.00 | 56,800.00 | 52,600.00 | 56,500.00 | 56,500.00 | 162,112 |
| 2026-08-27 | 53,100.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 63,404 |
| 2026-08-26 | 54,800.00 | 55,600.00 | 51,400.00 | 52,600.00 | 52,600.00 | 170,619 |
| 2026-08-25 | 50,900.00 | 55,600.00 | 50,100.00 | 55,200.00 | 55,200.00 | 253,465 |
| 2026-08-24 | 50,000.00 | 50,500.00 | 49,300.00 | 50,300.00 | 50,300.00 | 108,449 |
| 2026-08-21 | 53,300.00 | 53,700.00 | 49,200.00 | 49,650.00 | 49,650.00 | 192,192 |
| 2026-08-20 | 54,900.00 | 56,300.00 | 53,800.00 | 54,500.00 | 54,500.00 | 146,582 |
| 2026-08-19 | 54,600.00 | 55,900.00 | 53,900.00 | 54,500.00 | 53,600.00 | 158,301 |
| 2026-08-18 | 55,500.00 | 58,700.00 | 54,700.00 | 56,000.00 | 55,075.23 | 282,110 |
| 2026-08-14 | 57,300.00 | 58,400.00 | 54,700.00 | 55,300.00 | 54,386.79 | 156,822 |
| 2026-08-13 | 56,300.00 | 57,300.00 | 54,400.00 | 55,700.00 | 54,780.18 | 185,989 |
| 2026-08-12 | 56,200.00 | 56,800.00 | 54,800.00 | 55,900.00 | 54,976.88 | 254,033 |
| 2026-08-11 | 58,700.00 | 61,100.00 | 56,200.00 | 56,600.00 | 55,665.32 | 220,498 |
| 2026-08-10 | 59,300.00 | 59,400.00 | 54,300.00 | 58,600.00 | 57,632.29 | 276,085 |
| 2026-08-07 | 57,000.00 | 59,500.00 | 53,900.00 | 58,600.00 | 57,632.29 | 173,903 |
| 2026-08-06 | 53,600.00 | 58,700.00 | 53,000.00 | 56,900.00 | 55,960.37 | 190,460 |
| 2026-08-05 | 53,100.00 | 54,200.00 | 52,800.00 | 53,800.00 | 52,911.56 | 58,316 |
| 2026-08-04 | 48,200.00 | 52,200.00 | 48,000.00 | 52,100.00 | 51,239.63 | 99,887 |
| 2026-08-03 | 44,400.00 | 49,650.00 | 44,400.00 | 48,650.00 | 47,846.61 | 147,598 |
| 2026-07-31 | 46,450.00 | 48,850.00 | 46,450.00 | 48,050.00 | 47,256.51 | 254,936 |
| 2026-07-30 | 46,000.00 | 48,400.00 | 45,300.00 | 46,050.00 | 45,289.54 | 152,939 |
| 2026-07-29 | 51,000.00 | 51,100.00 | 44,550.00 | 45,950.00 | 45,191.19 | 168,414 |
| 2026-07-28 | 53,200.00 | 53,600.00 | 49,200.00 | 50,100.00 | 49,272.66 | 165,065 |
| 2026-07-27 | 54,300.00 | 55,800.00 | 53,200.00 | 54,300.00 | 53,403.30 | 111,371 |
| 2026-07-24 | 55,100.00 | 56,500.00 | 52,900.00 | 53,500.00 | 52,616.51 | 161,255 |
| 2026-07-23 | 51,100.00 | 56,500.00 | 51,100.00 | 56,200.00 | 55,271.93 | 125,721 |
| 2026-07-22 | 50,600.00 | 52,800.00 | 50,600.00 | 51,500.00 | 50,649.54 | 207,201 |
| 2026-07-21 | 49,450.00 | 50,700.00 | 43,750.00 | 49,600.00 | 48,780.92 | 631,269 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 900.0000 KRW |
| 2026-03-12 | 700.0000 KRW |
| 2025-08-21 | 600.0000 KRW |
| 2024-12-27 | 1,300.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 1,300.0000 KRW |
| 2021-12-29 | 1,300.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.