Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 36,850.00 | 37,150.00 | 36,750.00 | 36,950.00 | 33,812.66 | 57,460 |
| 2024-07-24 | 37,300.00 | 37,450.00 | 36,900.00 | 37,000.00 | 33,858.42 | 69,764 |
| 2024-07-23 | 37,500.00 | 37,800.00 | 37,400.00 | 37,450.00 | 34,270.21 | 55,766 |
| 2024-07-22 | 38,100.00 | 38,100.00 | 37,200.00 | 37,500.00 | 34,315.96 | 47,561 |
| 2024-07-19 | 39,100.00 | 39,250.00 | 37,650.00 | 38,050.00 | 34,819.26 | 129,524 |
| 2024-07-18 | 38,650.00 | 39,450.00 | 38,250.00 | 39,450.00 | 36,100.39 | 99,171 |
| 2024-07-17 | 39,050.00 | 39,350.00 | 38,500.00 | 38,650.00 | 35,368.32 | 80,781 |
| 2024-07-16 | 39,650.00 | 39,900.00 | 38,950.00 | 39,100.00 | 35,780.11 | 56,482 |
| 2024-07-15 | 39,350.00 | 39,800.00 | 39,150.00 | 39,450.00 | 36,100.39 | 64,444 |
| 2024-07-12 | 38,850.00 | 39,950.00 | 38,800.00 | 39,550.00 | 36,191.90 | 151,968 |
| 2024-07-11 | 37,450.00 | 39,100.00 | 37,350.00 | 38,850.00 | 35,551.34 | 196,392 |
| 2024-07-10 | 37,500.00 | 37,500.00 | 36,900.00 | 37,200.00 | 34,041.44 | 73,469 |
| 2024-07-09 | 36,900.00 | 37,400.00 | 36,900.00 | 37,250.00 | 34,087.19 | 58,510 |
| 2024-07-08 | 36,300.00 | 36,750.00 | 36,200.00 | 36,750.00 | 33,629.64 | 64,286 |
| 2024-07-05 | 37,300.00 | 37,450.00 | 36,200.00 | 36,400.00 | 33,309.36 | 199,124 |
| 2024-07-04 | 37,100.00 | 37,400.00 | 36,900.00 | 37,300.00 | 34,132.94 | 65,384 |
| 2024-07-03 | 37,700.00 | 38,000.00 | 37,050.00 | 37,050.00 | 33,904.17 | 73,818 |
| 2024-07-02 | 38,300.00 | 38,400.00 | 37,500.00 | 37,700.00 | 34,498.98 | 51,911 |
| 2024-07-01 | 38,250.00 | 38,700.00 | 37,950.00 | 38,600.00 | 35,322.56 | 49,889 |
| 2024-06-28 | 37,250.00 | 38,500.00 | 37,250.00 | 38,350.00 | 35,093.79 | 98,248 |
| 2024-06-27 | 38,300.00 | 38,550.00 | 37,100.00 | 37,200.00 | 34,041.44 | 153,889 |
| 2024-06-26 | 38,600.00 | 38,800.00 | 38,300.00 | 38,600.00 | 35,322.56 | 41,003 |
| 2024-06-25 | 38,300.00 | 39,000.00 | 38,150.00 | 38,800.00 | 35,505.58 | 53,268 |
| 2024-06-24 | 38,900.00 | 39,150.00 | 38,000.00 | 38,050.00 | 34,819.26 | 109,504 |
| 2024-06-21 | 39,050.00 | 39,250.00 | 38,750.00 | 39,100.00 | 35,780.11 | 71,930 |
| 2024-06-20 | 38,600.00 | 39,350.00 | 38,600.00 | 39,300.00 | 35,963.13 | 57,590 |
| 2024-06-19 | 38,550.00 | 38,800.00 | 38,450.00 | 38,600.00 | 35,322.56 | 72,885 |
| 2024-06-18 | 39,350.00 | 39,500.00 | 38,400.00 | 38,550.00 | 35,276.81 | 125,214 |
| 2024-06-17 | 39,000.00 | 39,700.00 | 39,000.00 | 39,350.00 | 36,008.88 | 61,535 |
| 2024-06-14 | 39,250.00 | 39,600.00 | 38,800.00 | 39,150.00 | 35,825.87 | 125,482 |
| 2024-06-13 | 40,450.00 | 40,850.00 | 39,150.00 | 39,250.00 | 35,917.37 | 219,679 |
| 2024-06-12 | 40,150.00 | 40,650.00 | 39,900.00 | 40,300.00 | 36,878.22 | 59,595 |
| 2024-06-11 | 39,700.00 | 40,700.00 | 39,650.00 | 40,050.00 | 36,649.45 | 104,747 |
| 2024-06-10 | 40,050.00 | 40,100.00 | 39,500.00 | 39,650.00 | 36,283.41 | 112,467 |
| 2024-06-07 | 40,700.00 | 41,050.00 | 40,200.00 | 40,350.00 | 36,923.98 | 63,816 |
| 2024-06-05 | 40,800.00 | 41,000.00 | 40,250.00 | 40,300.00 | 36,878.22 | 80,835 |
| 2024-06-04 | 41,250.00 | 41,300.00 | 40,200.00 | 40,800.00 | 37,335.77 | 119,151 |
| 2024-06-03 | 42,100.00 | 42,450.00 | 41,500.00 | 41,650.00 | 38,113.60 | 67,731 |
| 2024-05-31 | 42,100.00 | 43,050.00 | 41,950.00 | 42,050.00 | 38,479.63 | 110,515 |
| 2024-05-30 | 41,300.00 | 42,200.00 | 41,100.00 | 41,700.00 | 38,159.35 | 71,171 |
| 2024-05-29 | 42,200.00 | 42,300.00 | 41,300.00 | 41,700.00 | 38,159.35 | 110,382 |
| 2024-05-28 | 43,150.00 | 43,250.00 | 42,400.00 | 42,450.00 | 38,845.67 | 92,755 |
| 2024-05-27 | 42,900.00 | 43,700.00 | 42,700.00 | 43,100.00 | 39,440.48 | 96,887 |
| 2024-05-24 | 43,000.00 | 43,450.00 | 42,650.00 | 42,700.00 | 39,074.44 | 120,582 |
| 2024-05-23 | 43,500.00 | 44,000.00 | 42,400.00 | 43,700.00 | 39,989.54 | 162,489 |
| 2024-05-22 | 42,350.00 | 44,150.00 | 41,800.00 | 43,350.00 | 39,669.25 | 369,678 |
| 2024-05-21 | 42,050.00 | 42,600.00 | 41,550.00 | 42,300.00 | 38,708.41 | 231,905 |
| 2024-05-20 | 41,050.00 | 42,450.00 | 41,050.00 | 41,750.00 | 38,205.11 | 404,097 |
| 2024-05-17 | 40,050.00 | 40,550.00 | 39,750.00 | 40,000.00 | 36,603.69 | 162,014 |
| 2024-05-16 | 40,500.00 | 40,600.00 | 39,950.00 | 40,050.00 | 36,649.45 | 56,756 |
| 2024-05-14 | 39,100.00 | 40,450.00 | 39,050.00 | 40,150.00 | 36,740.96 | 123,374 |
| 2024-05-13 | 39,100.00 | 39,200.00 | 38,450.00 | 39,100.00 | 35,780.11 | 69,504 |
| 2024-05-10 | 39,550.00 | 39,800.00 | 38,250.00 | 39,100.00 | 35,780.11 | 226,719 |
| 2024-05-09 | 40,450.00 | 40,600.00 | 40,000.00 | 40,100.00 | 36,695.20 | 107,337 |
| 2024-05-08 | 40,250.00 | 40,550.00 | 40,000.00 | 40,450.00 | 37,015.49 | 84,690 |
| 2024-05-07 | 40,400.00 | 40,600.00 | 40,100.00 | 40,500.00 | 37,061.24 | 74,712 |
| 2024-05-03 | 40,450.00 | 40,450.00 | 39,950.00 | 40,300.00 | 36,878.22 | 61,712 |
| 2024-05-02 | 39,900.00 | 40,400.00 | 39,700.00 | 40,150.00 | 36,740.96 | 94,956 |
| 2024-04-30 | 39,900.00 | 40,250.00 | 39,550.00 | 40,100.00 | 36,695.20 | 103,605 |
| 2024-04-29 | 38,250.00 | 40,400.00 | 38,250.00 | 40,100.00 | 36,695.20 | 317,286 |
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.