Kolon Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43,800.00	44,400.00	43,600.00	44,150.00	39,240.63	69,104
2023-10-31	44,200.00	44,200.00	43,300.00	43,450.00	38,618.46	71,613
2023-10-30	42,650.00	44,000.00	42,650.00	43,900.00	39,018.43	60,472
2023-10-27	41,900.00	43,800.00	41,900.00	43,050.00	38,262.94	105,618
2023-10-26	43,350.00	43,450.00	41,800.00	41,850.00	37,196.38	124,808
2023-10-25	43,600.00	44,250.00	43,400.00	44,100.00	39,196.19	63,641
2023-10-24	43,000.00	43,600.00	41,500.00	43,600.00	38,751.78	106,579
2023-10-23	42,300.00	43,150.00	42,300.00	42,700.00	37,951.86	63,150
2023-10-20	43,900.00	44,100.00	41,900.00	42,950.00	38,174.06	160,097
2023-10-19	44,500.00	44,600.00	43,800.00	44,200.00	39,285.07	83,099
2023-10-18	45,000.00	45,350.00	44,550.00	45,100.00	40,084.99	81,759
2023-10-17	45,000.00	45,900.00	44,900.00	45,050.00	40,040.55	88,785
2023-10-16	45,300.00	45,400.00	44,250.00	44,550.00	39,596.15	99,874
2023-10-13	45,900.00	46,050.00	45,550.00	45,900.00	40,796.03	54,839
2023-10-12	46,200.00	46,450.00	45,550.00	46,350.00	41,195.99	60,987
2023-10-11	45,400.00	46,350.00	45,400.00	46,000.00	40,884.91	68,218
2023-10-10	46,400.00	46,950.00	44,800.00	45,100.00	40,084.99	88,120
2023-10-06	45,500.00	46,100.00	45,150.00	46,100.00	40,973.79	84,298
2023-10-05	44,750.00	46,600.00	44,750.00	45,800.00	40,707.15	119,210
2023-10-04	45,300.00	45,350.00	44,300.00	44,450.00	39,507.27	109,744
2023-09-27	44,900.00	45,950.00	44,800.00	45,750.00	40,662.71	94,088
2023-09-26	45,900.00	46,400.00	45,300.00	45,350.00	40,307.19	110,028
2023-09-25	45,900.00	46,100.00	45,000.00	45,600.00	40,529.39	91,347
2023-09-22	46,050.00	46,100.00	45,350.00	45,900.00	40,796.03	154,998
2023-09-21	47,950.00	48,200.00	46,650.00	46,650.00	41,462.63	147,404
2023-09-20	48,700.00	49,100.00	48,150.00	48,150.00	42,795.84	75,239
2023-09-19	48,450.00	49,150.00	48,000.00	48,900.00	43,462.44	128,016
2023-09-18	48,600.00	48,600.00	48,100.00	48,200.00	42,840.28	67,956
2023-09-15	48,300.00	49,050.00	47,900.00	48,750.00	43,329.12	128,524
2023-09-14	47,400.00	48,050.00	47,400.00	48,050.00	42,706.96	84,602
2023-09-13	47,900.00	47,950.00	47,000.00	47,600.00	42,306.99	145,776
2023-09-12	48,600.00	48,950.00	48,000.00	48,150.00	42,795.84	125,327
2023-09-11	48,750.00	48,750.00	48,100.00	48,250.00	42,884.72	87,683
2023-09-08	48,600.00	49,150.00	48,250.00	48,850.00	43,418.00	72,073
2023-09-07	49,000.00	49,100.00	48,000.00	48,550.00	43,151.36	173,781
2023-09-06	50,300.00	50,300.00	49,200.00	49,300.00	43,817.96	119,011
2023-09-05	51,000.00	51,300.00	50,200.00	50,500.00	44,884.52	68,412
2023-09-04	49,950.00	51,100.00	49,550.00	51,000.00	45,328.92	102,740
2023-09-01	50,500.00	50,600.00	49,800.00	49,950.00	44,395.68	99,716
2023-08-31	51,100.00	51,600.00	50,100.00	50,800.00	45,151.16	135,698
2023-08-30	51,800.00	51,800.00	50,700.00	51,000.00	45,328.92	102,058
2023-08-29	50,800.00	51,600.00	50,200.00	51,500.00	45,773.32	146,496
2023-08-28	48,200.00	50,800.00	48,200.00	50,700.00	45,062.28	237,519
2023-08-25	49,450.00	49,950.00	47,900.00	48,050.00	42,706.96	425,761
2023-08-24	51,500.00	51,500.00	49,850.00	50,100.00	44,529.00	234,943
2023-08-23	50,800.00	51,200.00	50,000.00	51,000.00	45,328.92	123,291
2023-08-22	50,700.00	51,400.00	50,300.00	50,700.00	45,062.28	135,989
2023-08-21	50,500.00	51,400.00	49,950.00	50,300.00	44,706.76	126,002
2023-08-18	50,100.00	51,100.00	49,900.00	50,500.00	44,884.52	146,385
2023-08-17	50,800.00	51,300.00	49,850.00	50,900.00	45,240.04	222,065
2023-08-16	52,400.00	52,900.00	51,300.00	51,400.00	45,684.44	228,842
2023-08-14	54,800.00	55,300.00	52,600.00	53,200.00	47,284.29	274,327
2023-08-11	54,300.00	56,000.00	53,600.00	54,700.00	48,617.49	402,010
2023-08-10	53,300.00	54,800.00	52,900.00	53,900.00	47,906.45	401,249
2023-08-09	51,900.00	54,300.00	51,300.00	53,900.00	47,906.45	631,024
2023-08-08	50,400.00	54,300.00	50,300.00	51,900.00	46,128.84	1,156,790
2023-08-07	51,000.00	51,100.00	49,300.00	49,950.00	44,395.68	185,247
2023-08-04	50,600.00	51,300.00	50,000.00	51,100.00	45,417.80	136,414
2023-08-03	51,600.00	51,700.00	49,700.00	50,600.00	44,973.40	211,064
2023-08-02	51,500.00	52,800.00	51,400.00	51,900.00	46,128.84	237,595

← NewerPage 13 of 21 · 1,223 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.