Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38,200.00 | 38,500.00 | 37,300.00 | 38,100.00 | 34,865.02 | 166,852 |
| 2024-04-25 | 36,500.00 | 38,400.00 | 36,250.00 | 38,000.00 | 34,773.51 | 251,524 |
| 2024-04-24 | 37,300.00 | 37,350.00 | 36,500.00 | 36,550.00 | 33,446.63 | 73,070 |
| 2024-04-23 | 35,650.00 | 36,900.00 | 35,500.00 | 36,600.00 | 33,492.38 | 86,320 |
| 2024-04-22 | 35,100.00 | 35,800.00 | 35,050.00 | 35,750.00 | 32,714.55 | 58,099 |
| 2024-04-19 | 34,750.00 | 35,300.00 | 34,350.00 | 34,750.00 | 31,799.46 | 66,637 |
| 2024-04-18 | 34,250.00 | 35,250.00 | 34,250.00 | 35,100.00 | 32,119.74 | 41,113 |
| 2024-04-17 | 34,600.00 | 34,800.00 | 34,200.00 | 34,200.00 | 31,296.16 | 62,901 |
| 2024-04-16 | 34,550.00 | 34,700.00 | 34,300.00 | 34,550.00 | 31,616.44 | 73,438 |
| 2024-04-15 | 34,700.00 | 35,000.00 | 34,550.00 | 34,900.00 | 31,936.72 | 69,449 |
| 2024-04-12 | 35,700.00 | 35,900.00 | 35,050.00 | 35,100.00 | 32,119.74 | 115,424 |
| 2024-04-11 | 36,000.00 | 36,100.00 | 35,450.00 | 35,850.00 | 32,806.06 | 97,025 |
| 2024-04-09 | 36,450.00 | 36,950.00 | 36,250.00 | 36,300.00 | 33,217.85 | 88,182 |
| 2024-04-08 | 36,900.00 | 36,900.00 | 36,250.00 | 36,400.00 | 33,309.36 | 88,056 |
| 2024-04-05 | 36,650.00 | 37,150.00 | 36,650.00 | 36,850.00 | 33,721.15 | 66,661 |
| 2024-04-04 | 36,950.00 | 37,350.00 | 36,800.00 | 37,200.00 | 34,041.44 | 98,108 |
| 2024-04-03 | 37,500.00 | 37,650.00 | 36,700.00 | 36,750.00 | 33,629.64 | 160,507 |
| 2024-04-02 | 37,950.00 | 38,100.00 | 37,650.00 | 37,650.00 | 34,453.23 | 76,688 |
| 2024-04-01 | 37,500.00 | 38,100.00 | 37,400.00 | 38,100.00 | 34,865.02 | 100,228 |
| 2024-03-29 | 38,150.00 | 38,200.00 | 37,400.00 | 37,400.00 | 34,224.45 | 111,092 |
| 2024-03-28 | 37,900.00 | 38,750.00 | 37,900.00 | 38,000.00 | 34,773.51 | 84,405 |
| 2024-03-27 | 37,900.00 | 38,150.00 | 37,700.00 | 37,950.00 | 34,727.75 | 78,159 |
| 2024-03-26 | 38,000.00 | 38,500.00 | 38,000.00 | 38,100.00 | 34,865.02 | 75,096 |
| 2024-03-25 | 37,750.00 | 38,100.00 | 37,700.00 | 38,000.00 | 34,773.51 | 51,888 |
| 2024-03-22 | 37,700.00 | 37,950.00 | 37,500.00 | 37,750.00 | 34,544.74 | 52,993 |
| 2024-03-21 | 37,600.00 | 38,000.00 | 37,600.00 | 37,850.00 | 34,636.25 | 96,962 |
| 2024-03-20 | 37,950.00 | 37,950.00 | 37,350.00 | 37,550.00 | 34,361.72 | 67,391 |
| 2024-03-19 | 37,700.00 | 37,950.00 | 37,550.00 | 37,700.00 | 34,498.98 | 55,240 |
| 2024-03-18 | 38,250.00 | 38,250.00 | 37,650.00 | 38,000.00 | 34,773.51 | 47,346 |
| 2024-03-15 | 38,150.00 | 38,400.00 | 37,750.00 | 38,000.00 | 34,773.51 | 74,534 |
| 2024-03-14 | 37,600.00 | 38,450.00 | 37,550.00 | 38,050.00 | 34,819.26 | 126,649 |
| 2024-03-13 | 37,900.00 | 38,000.00 | 37,000.00 | 37,400.00 | 34,224.45 | 105,140 |
| 2024-03-12 | 37,650.00 | 37,850.00 | 37,200.00 | 37,700.00 | 34,498.98 | 103,427 |
| 2024-03-11 | 36,600.00 | 37,250.00 | 36,600.00 | 37,100.00 | 33,949.93 | 76,195 |
| 2024-03-08 | 36,450.00 | 37,100.00 | 36,450.00 | 36,750.00 | 33,629.64 | 101,068 |
| 2024-03-07 | 36,900.00 | 37,300.00 | 36,300.00 | 36,350.00 | 33,263.61 | 181,979 |
| 2024-03-06 | 37,600.00 | 37,600.00 | 36,750.00 | 36,950.00 | 33,812.66 | 171,749 |
| 2024-03-05 | 38,500.00 | 38,850.00 | 37,750.00 | 37,800.00 | 34,590.49 | 170,095 |
| 2024-03-04 | 38,850.00 | 39,550.00 | 38,550.00 | 38,550.00 | 35,276.81 | 115,475 |
| 2024-02-29 | 40,250.00 | 40,250.00 | 38,700.00 | 38,750.00 | 35,459.83 | 277,158 |
| 2024-02-28 | 40,050.00 | 40,650.00 | 39,900.00 | 40,250.00 | 36,832.47 | 80,091 |
| 2024-02-27 | 40,650.00 | 40,650.00 | 39,000.00 | 39,600.00 | 36,237.66 | 158,209 |
| 2024-02-26 | 41,050.00 | 41,100.00 | 40,350.00 | 40,400.00 | 36,969.73 | 79,915 |
| 2024-02-23 | 40,800.00 | 41,850.00 | 40,700.00 | 41,150.00 | 37,656.05 | 162,075 |
| 2024-02-22 | 40,700.00 | 40,700.00 | 40,200.00 | 40,450.00 | 37,015.49 | 54,111 |
| 2024-02-21 | 40,600.00 | 40,800.00 | 40,400.00 | 40,400.00 | 36,969.73 | 55,192 |
| 2024-02-20 | 41,250.00 | 41,250.00 | 40,550.00 | 40,550.00 | 37,106.99 | 69,350 |
| 2024-02-19 | 41,100.00 | 41,600.00 | 41,000.00 | 41,250.00 | 37,747.56 | 64,091 |
| 2024-02-16 | 40,800.00 | 41,150.00 | 40,600.00 | 41,100.00 | 37,610.30 | 71,788 |
| 2024-02-15 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 37,152.75 | 61,060 |
| 2024-02-14 | 41,050.00 | 41,100.00 | 40,550.00 | 40,650.00 | 37,198.50 | 72,909 |
| 2024-02-13 | 41,800.00 | 42,000.00 | 41,250.00 | 41,350.00 | 37,839.07 | 73,630 |
| 2024-02-08 | 42,150.00 | 42,400.00 | 41,500.00 | 41,650.00 | 38,113.60 | 79,317 |
| 2024-02-07 | 41,850.00 | 42,350.00 | 41,800.00 | 42,150.00 | 38,571.14 | 64,613 |
| 2024-02-06 | 41,700.00 | 42,150.00 | 41,450.00 | 41,850.00 | 38,296.61 | 69,318 |
| 2024-02-05 | 41,800.00 | 41,900.00 | 41,200.00 | 41,900.00 | 38,342.37 | 99,284 |
| 2024-02-02 | 41,900.00 | 42,150.00 | 41,550.00 | 42,050.00 | 38,479.63 | 116,146 |
| 2024-02-01 | 40,600.00 | 41,900.00 | 40,550.00 | 41,850.00 | 38,296.61 | 133,032 |
| 2024-01-31 | 40,750.00 | 40,850.00 | 40,450.00 | 40,800.00 | 37,335.77 | 68,107 |
| 2024-01-30 | 41,200.00 | 41,550.00 | 40,600.00 | 40,750.00 | 37,290.01 | 69,627 |
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.