Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 40,550.00 | 41,250.00 | 40,300.00 | 40,900.00 | 37,427.28 | 74,833 |
| 2024-01-26 | 40,700.00 | 40,950.00 | 40,200.00 | 40,450.00 | 37,015.49 | 54,568 |
| 2024-01-25 | 40,100.00 | 40,800.00 | 40,000.00 | 40,750.00 | 37,290.01 | 62,671 |
| 2024-01-24 | 40,150.00 | 40,500.00 | 39,500.00 | 40,100.00 | 36,695.20 | 72,609 |
| 2024-01-23 | 39,550.00 | 40,000.00 | 39,200.00 | 40,000.00 | 36,603.69 | 70,156 |
| 2024-01-22 | 40,250.00 | 40,250.00 | 39,350.00 | 39,550.00 | 36,191.90 | 97,910 |
| 2024-01-19 | 40,350.00 | 40,800.00 | 39,950.00 | 40,200.00 | 36,786.71 | 89,352 |
| 2024-01-18 | 40,150.00 | 40,400.00 | 39,900.00 | 40,000.00 | 36,603.69 | 72,335 |
| 2024-01-17 | 41,100.00 | 41,450.00 | 40,100.00 | 40,150.00 | 36,740.96 | 119,798 |
| 2024-01-16 | 41,600.00 | 41,850.00 | 41,150.00 | 41,300.00 | 37,793.31 | 65,466 |
| 2024-01-15 | 42,200.00 | 42,350.00 | 41,600.00 | 41,700.00 | 38,159.35 | 71,117 |
| 2024-01-12 | 42,450.00 | 42,700.00 | 42,000.00 | 42,050.00 | 38,479.63 | 50,966 |
| 2024-01-11 | 43,050.00 | 43,300.00 | 42,400.00 | 42,400.00 | 38,799.92 | 84,333 |
| 2024-01-10 | 43,150.00 | 43,450.00 | 42,800.00 | 42,850.00 | 39,211.71 | 50,727 |
| 2024-01-09 | 43,850.00 | 43,900.00 | 43,100.00 | 43,150.00 | 39,486.23 | 65,594 |
| 2024-01-08 | 44,950.00 | 44,950.00 | 43,100.00 | 43,500.00 | 39,806.52 | 159,760 |
| 2024-01-05 | 45,050.00 | 45,500.00 | 44,700.00 | 45,050.00 | 41,224.91 | 92,019 |
| 2024-01-04 | 43,750.00 | 45,800.00 | 43,750.00 | 44,900.00 | 41,087.65 | 261,434 |
| 2024-01-03 | 43,750.00 | 44,000.00 | 43,350.00 | 43,500.00 | 39,806.52 | 92,919 |
| 2024-01-02 | 44,000.00 | 44,250.00 | 43,800.00 | 44,000.00 | 40,264.06 | 85,618 |
| 2023-12-28 | 44,000.00 | 44,900.00 | 43,850.00 | 44,500.00 | 40,721.61 | 77,268 |
| 2023-12-27 | 44,800.00 | 45,000.00 | 43,800.00 | 43,850.00 | 40,126.80 | 135,396 |
| 2023-12-26 | 45,000.00 | 45,350.00 | 44,700.00 | 45,250.00 | 40,218.31 | 123,291 |
| 2023-12-22 | 45,100.00 | 45,100.00 | 44,400.00 | 44,750.00 | 39,773.91 | 78,091 |
| 2023-12-21 | 44,500.00 | 45,250.00 | 44,300.00 | 45,000.00 | 39,996.11 | 89,342 |
| 2023-12-20 | 43,400.00 | 45,150.00 | 43,350.00 | 45,050.00 | 40,040.55 | 266,554 |
| 2023-12-19 | 42,900.00 | 43,100.00 | 42,650.00 | 42,850.00 | 38,085.18 | 48,459 |
| 2023-12-18 | 42,700.00 | 42,900.00 | 42,200.00 | 42,800.00 | 38,040.74 | 69,610 |
| 2023-12-15 | 42,800.00 | 43,500.00 | 42,550.00 | 42,700.00 | 37,951.86 | 133,612 |
| 2023-12-14 | 42,750.00 | 43,000.00 | 42,500.00 | 42,700.00 | 37,951.86 | 78,311 |
| 2023-12-13 | 42,700.00 | 42,750.00 | 42,200.00 | 42,350.00 | 37,640.78 | 52,780 |
| 2023-12-12 | 42,300.00 | 42,900.00 | 42,200.00 | 42,700.00 | 37,951.86 | 60,270 |
| 2023-12-11 | 42,300.00 | 42,650.00 | 42,050.00 | 42,050.00 | 37,374.14 | 57,815 |
| 2023-12-08 | 42,150.00 | 42,300.00 | 41,950.00 | 42,250.00 | 37,551.90 | 38,425 |
| 2023-12-07 | 42,100.00 | 42,150.00 | 41,750.00 | 41,950.00 | 37,285.26 | 57,888 |
| 2023-12-06 | 42,250.00 | 42,500.00 | 42,000.00 | 42,350.00 | 37,640.78 | 73,888 |
| 2023-12-05 | 42,400.00 | 42,650.00 | 42,200.00 | 42,300.00 | 37,596.34 | 64,462 |
| 2023-12-04 | 43,250.00 | 43,250.00 | 42,400.00 | 42,500.00 | 37,774.10 | 58,177 |
| 2023-12-01 | 43,050.00 | 43,350.00 | 42,850.00 | 43,050.00 | 38,262.94 | 41,722 |
| 2023-11-30 | 43,150.00 | 43,400.00 | 42,750.00 | 43,050.00 | 38,262.94 | 75,866 |
| 2023-11-29 | 43,550.00 | 43,650.00 | 42,800.00 | 43,150.00 | 38,351.82 | 92,766 |
| 2023-11-28 | 44,200.00 | 44,350.00 | 43,700.00 | 43,700.00 | 38,840.66 | 48,084 |
| 2023-11-27 | 43,600.00 | 44,300.00 | 43,450.00 | 43,850.00 | 38,973.99 | 49,123 |
| 2023-11-24 | 43,350.00 | 43,700.00 | 43,250.00 | 43,600.00 | 38,751.78 | 32,748 |
| 2023-11-23 | 43,600.00 | 44,000.00 | 43,250.00 | 43,450.00 | 38,618.46 | 47,818 |
| 2023-11-22 | 43,950.00 | 43,950.00 | 43,200.00 | 43,650.00 | 38,796.22 | 85,265 |
| 2023-11-21 | 44,100.00 | 44,250.00 | 43,700.00 | 44,250.00 | 39,329.51 | 61,223 |
| 2023-11-20 | 43,400.00 | 44,250.00 | 43,300.00 | 44,100.00 | 39,196.19 | 66,152 |
| 2023-11-17 | 43,150.00 | 44,250.00 | 42,800.00 | 43,750.00 | 38,885.11 | 172,479 |
| 2023-11-16 | 42,600.00 | 43,350.00 | 42,300.00 | 43,150.00 | 38,351.82 | 93,684 |
| 2023-11-15 | 42,100.00 | 42,650.00 | 42,100.00 | 42,650.00 | 37,907.42 | 149,923 |
| 2023-11-14 | 40,950.00 | 41,500.00 | 40,800.00 | 41,500.00 | 36,885.30 | 85,787 |
| 2023-11-13 | 42,000.00 | 42,000.00 | 40,650.00 | 40,750.00 | 36,218.70 | 119,161 |
| 2023-11-10 | 41,550.00 | 42,100.00 | 41,350.00 | 41,450.00 | 36,840.86 | 173,280 |
| 2023-11-09 | 43,100.00 | 43,400.00 | 41,300.00 | 41,750.00 | 37,107.50 | 544,148 |
| 2023-11-08 | 46,450.00 | 46,700.00 | 45,850.00 | 46,000.00 | 40,884.91 | 65,401 |
| 2023-11-07 | 46,350.00 | 46,400.00 | 45,500.00 | 46,400.00 | 41,240.43 | 70,932 |
| 2023-11-06 | 46,050.00 | 46,400.00 | 45,500.00 | 46,400.00 | 41,240.43 | 99,457 |
| 2023-11-03 | 44,550.00 | 45,600.00 | 44,250.00 | 45,550.00 | 40,484.95 | 97,061 |
| 2023-11-02 | 44,600.00 | 44,950.00 | 43,900.00 | 44,100.00 | 39,196.19 | 83,177 |
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.