Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52,200.00	52,400.00	51,200.00	52,100.00	46,306.61	181,537
2023-07-31	50,100.00	52,700.00	49,950.00	51,700.00	45,951.08	431,665
2023-07-28	48,900.00	50,100.00	48,450.00	49,900.00	44,351.24	201,757
2023-07-27	50,100.00	50,900.00	48,700.00	49,100.00	43,640.20	396,397
2023-07-26	53,300.00	53,300.00	49,400.00	50,100.00	44,529.00	1,074,787
2023-07-25	52,700.00	54,200.00	51,500.00	53,800.00	47,817.57	629,393
2023-07-24	51,500.00	52,900.00	50,600.00	52,400.00	46,573.25	377,959
2023-07-21	51,300.00	51,900.00	50,300.00	51,200.00	45,506.68	258,738
2023-07-20	51,700.00	52,700.00	51,400.00	51,700.00	45,951.08	267,200
2023-07-19	51,500.00	51,800.00	51,000.00	51,700.00	45,951.08	244,520
2023-07-18	53,400.00	53,500.00	51,100.00	51,300.00	45,595.56	408,617
2023-07-17	51,700.00	53,200.00	51,300.00	52,700.00	46,839.89	332,738
2023-07-14	51,700.00	52,600.00	50,900.00	51,800.00	46,039.96	407,722
2023-07-13	53,800.00	53,800.00	51,400.00	51,800.00	46,039.96	516,550
2023-07-12	52,500.00	55,100.00	52,400.00	53,400.00	47,462.05	925,987
2023-07-11	51,400.00	52,600.00	50,900.00	51,500.00	45,773.32	431,630
2023-07-10	50,300.00	52,800.00	50,300.00	51,200.00	45,506.68	452,428
2023-07-07	51,300.00	51,900.00	49,900.00	49,950.00	44,395.68	418,756
2023-07-06	52,400.00	53,600.00	51,500.00	51,700.00	45,951.08	489,342
2023-07-05	52,000.00	53,100.00	50,700.00	52,200.00	46,395.49	382,825
2023-07-04	52,400.00	52,800.00	51,500.00	51,700.00	45,951.08	371,056
2023-07-03	51,300.00	52,700.00	50,800.00	52,300.00	46,484.37	574,565
2023-06-30	49,950.00	51,200.00	49,300.00	49,950.00	44,395.68	481,099
2023-06-29	51,400.00	51,500.00	49,500.00	49,850.00	44,306.80	552,928
2023-06-28	52,300.00	52,700.00	50,900.00	51,300.00	45,595.56	483,714
2023-06-27	53,400.00	53,700.00	51,600.00	52,100.00	46,306.61	680,684
2023-06-26	53,800.00	54,700.00	52,000.00	52,800.00	46,928.77	844,075
2023-06-23	55,400.00	56,500.00	54,200.00	54,300.00	48,261.97	1,490,797
2023-06-22	47,700.00	58,700.00	47,300.00	55,300.00	49,150.77	4,515,334
2023-06-21	47,150.00	47,500.00	46,500.00	46,700.00	41,507.07	258,097
2023-06-20	45,950.00	47,550.00	45,850.00	46,850.00	41,640.39	416,523
2023-06-19	44,200.00	45,900.00	44,200.00	45,650.00	40,573.83	246,920
2023-06-16	44,350.00	44,700.00	43,950.00	44,150.00	39,240.63	146,394
2023-06-15	44,600.00	44,850.00	43,600.00	44,100.00	39,196.19	164,052
2023-06-14	44,350.00	44,900.00	43,800.00	44,700.00	39,729.47	142,049
2023-06-13	44,650.00	44,900.00	43,850.00	44,050.00	39,151.75	124,798
2023-06-12	44,550.00	44,900.00	44,100.00	44,200.00	39,285.07	89,248
2023-06-09	45,450.00	45,500.00	44,200.00	44,550.00	39,596.15	200,842
2023-06-08	44,750.00	45,500.00	44,300.00	45,050.00	40,040.55	166,589
2023-06-07	44,550.00	45,650.00	44,550.00	44,750.00	39,773.91	157,810
2023-06-05	44,700.00	45,400.00	44,500.00	44,750.00	39,773.91	166,403
2023-06-02	43,250.00	44,700.00	43,250.00	44,600.00	39,640.59	304,011
2023-06-01	42,800.00	43,050.00	42,550.00	42,650.00	37,907.42	74,284
2023-05-31	43,400.00	43,600.00	42,800.00	42,800.00	38,040.74	119,620
2023-05-30	43,400.00	43,700.00	43,200.00	43,650.00	38,796.22	78,313
2023-05-26	43,100.00	43,300.00	42,800.00	43,200.00	38,396.26	68,457
2023-05-25	43,400.00	43,650.00	43,050.00	43,100.00	38,307.38	85,922
2023-05-24	43,800.00	43,900.00	43,250.00	43,650.00	38,796.22	87,830
2023-05-23	43,650.00	44,300.00	43,450.00	43,900.00	39,018.43	203,978
2023-05-22	42,800.00	43,450.00	42,700.00	43,350.00	38,529.58	129,044
2023-05-19	42,850.00	42,850.00	42,300.00	42,650.00	37,907.42	177,559
2023-05-18	42,550.00	42,600.00	42,150.00	42,500.00	37,774.10	96,601
2023-05-17	42,000.00	42,400.00	41,700.00	42,250.00	37,551.90	105,913
2023-05-16	42,450.00	42,750.00	42,050.00	42,050.00	37,374.14	67,329
2023-05-15	42,250.00	42,450.00	41,800.00	42,200.00	37,507.46	95,201
2023-05-12	43,500.00	43,500.00	42,250.00	42,250.00	37,551.90	146,207
2023-05-11	42,600.00	44,250.00	42,550.00	43,500.00	38,662.90	269,890
2023-05-10	42,000.00	42,800.00	41,900.00	42,100.00	37,418.58	91,257
2023-05-09	43,200.00	43,200.00	42,000.00	42,000.00	37,329.70	133,272
2023-05-08	42,700.00	43,550.00	42,650.00	43,200.00	38,396.26	68,256

← NewerPage 14 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.