Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	43,000.00	43,400.00	42,500.00	42,700.00	37,951.86	108,758
2023-05-03	43,750.00	44,000.00	42,950.00	43,050.00	38,262.94	75,359
2023-05-02	42,750.00	44,750.00	42,700.00	44,000.00	39,107.31	133,320
2023-04-28	44,050.00	44,150.00	42,700.00	42,750.00	37,996.30	205,510
2023-04-27	45,800.00	46,000.00	43,250.00	44,150.00	39,240.63	305,536
2023-04-26	43,450.00	46,750.00	43,450.00	45,650.00	40,573.83	334,390
2023-04-25	44,950.00	45,000.00	43,400.00	43,700.00	38,840.66	145,032
2023-04-24	44,850.00	45,600.00	44,750.00	44,750.00	39,773.91	101,913
2023-04-21	44,350.00	45,100.00	44,000.00	44,850.00	39,862.79	131,204
2023-04-20	45,350.00	45,450.00	44,350.00	44,500.00	39,551.71	121,922
2023-04-19	45,250.00	45,800.00	45,200.00	45,350.00	40,307.19	129,694
2023-04-18	45,950.00	46,100.00	44,900.00	45,250.00	40,218.31	201,433
2023-04-17	44,700.00	45,650.00	44,350.00	45,400.00	40,351.63	122,729
2023-04-14	45,100.00	45,250.00	44,250.00	44,700.00	39,729.47	121,535
2023-04-13	44,600.00	45,650.00	44,450.00	44,900.00	39,907.23	154,406
2023-04-12	44,450.00	45,300.00	44,050.00	44,900.00	39,907.23	186,538
2023-04-11	43,800.00	44,800.00	43,500.00	44,300.00	39,373.95	139,433
2023-04-10	43,200.00	44,100.00	42,600.00	43,400.00	38,574.02	118,606
2023-04-07	43,050.00	43,350.00	42,800.00	43,250.00	38,440.70	76,516
2023-04-06	43,700.00	43,700.00	42,850.00	42,850.00	38,085.18	104,696
2023-04-05	44,100.00	44,500.00	43,800.00	43,850.00	38,973.99	80,358
2023-04-04	44,300.00	45,350.00	43,950.00	44,300.00	39,373.95	144,065
2023-04-03	44,850.00	44,850.00	44,050.00	44,200.00	39,285.07	102,701
2023-03-31	43,650.00	45,300.00	43,400.00	44,500.00	39,551.71	276,064
2023-03-30	43,150.00	43,500.00	42,350.00	43,300.00	38,485.14	171,612
2023-03-29	41,850.00	43,000.00	41,850.00	42,750.00	37,996.30	149,810
2023-03-28	41,250.00	41,950.00	41,150.00	41,800.00	37,151.94	110,821
2023-03-27	41,900.00	41,900.00	40,500.00	41,300.00	36,707.54	157,897
2023-03-24	41,600.00	41,950.00	41,400.00	41,900.00	37,240.82	64,987
2023-03-23	41,900.00	42,050.00	41,500.00	41,500.00	36,885.30	105,235
2023-03-22	41,600.00	42,250.00	41,000.00	42,150.00	37,463.02	119,015
2023-03-21	41,600.00	41,650.00	40,850.00	41,350.00	36,751.98	86,980
2023-03-20	40,400.00	41,350.00	40,350.00	41,050.00	36,485.34	104,174
2023-03-17	40,650.00	40,800.00	40,200.00	40,250.00	35,774.30	147,247
2023-03-16	39,850.00	40,500.00	39,400.00	40,200.00	35,729.86	114,731
2023-03-15	41,150.00	41,350.00	40,000.00	40,200.00	35,729.86	190,106
2023-03-14	41,750.00	41,800.00	40,450.00	40,600.00	36,085.38	153,870
2023-03-13	41,950.00	42,250.00	41,100.00	42,200.00	37,507.46	105,732
2023-03-10	43,050.00	43,100.00	41,850.00	42,000.00	37,329.70	224,002
2023-03-09	44,200.00	44,300.00	43,400.00	43,650.00	38,796.22	108,269
2023-03-08	45,200.00	45,250.00	43,950.00	44,050.00	39,151.75	191,511
2023-03-07	45,600.00	46,150.00	45,050.00	45,700.00	40,618.27	113,504
2023-03-06	46,650.00	46,700.00	45,300.00	45,750.00	40,662.71	169,186
2023-03-03	45,800.00	46,850.00	45,700.00	46,450.00	41,284.87	120,053
2023-03-02	45,100.00	46,150.00	45,050.00	45,400.00	40,351.63	116,376
2023-02-28	45,700.00	46,000.00	44,950.00	44,950.00	39,951.67	93,609
2023-02-27	46,100.00	46,300.00	45,050.00	45,350.00	40,307.19	87,462
2023-02-24	47,900.00	47,950.00	46,400.00	46,700.00	41,507.07	99,299
2023-02-23	47,800.00	48,350.00	47,450.00	47,800.00	42,484.75	102,402
2023-02-22	47,500.00	48,200.00	47,300.00	47,450.00	42,173.67	149,317
2023-02-21	46,750.00	48,100.00	46,550.00	48,050.00	42,706.96	148,084
2023-02-20	48,000.00	48,200.00	46,550.00	46,800.00	41,595.95	167,515
2023-02-17	45,800.00	47,850.00	45,700.00	47,650.00	42,351.43	188,184
2023-02-16	44,900.00	46,500.00	44,900.00	46,500.00	41,329.31	136,351
2023-02-15	45,300.00	45,650.00	44,550.00	44,700.00	39,729.47	76,900
2023-02-14	45,500.00	45,900.00	45,000.00	45,100.00	40,084.99	75,935
2023-02-13	45,050.00	45,450.00	44,550.00	45,200.00	40,173.87	114,760
2023-02-10	45,450.00	45,550.00	44,700.00	45,050.00	40,040.55	97,709
2023-02-09	46,350.00	46,550.00	45,450.00	45,700.00	40,618.27	140,404
2023-02-08	45,700.00	46,550.00	45,400.00	46,550.00	41,373.75	132,745

← NewerPage 15 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.