Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 45,700.00 | 46,550.00 | 45,400.00 | 46,550.00 | 41,373.75 | 132,745 |
| 2023-02-07 | 45,100.00 | 46,000.00 | 45,100.00 | 45,400.00 | 40,351.63 | 70,995 |
| 2023-02-06 | 45,550.00 | 45,800.00 | 44,950.00 | 45,300.00 | 40,262.75 | 86,417 |
| 2023-02-03 | 45,500.00 | 46,650.00 | 45,300.00 | 45,900.00 | 40,796.03 | 133,459 |
| 2023-02-02 | 45,850.00 | 46,150.00 | 45,300.00 | 45,300.00 | 40,262.75 | 113,997 |
| 2023-02-01 | 45,850.00 | 45,850.00 | 45,200.00 | 45,250.00 | 40,218.31 | 77,868 |
| 2023-01-31 | 44,450.00 | 45,850.00 | 44,400.00 | 45,550.00 | 40,484.95 | 82,525 |
| 2023-01-30 | 45,300.00 | 45,850.00 | 44,500.00 | 44,500.00 | 39,551.71 | 90,759 |
| 2023-01-27 | 45,000.00 | 45,350.00 | 44,600.00 | 45,000.00 | 39,996.11 | 70,144 |
| 2023-01-26 | 44,100.00 | 44,900.00 | 44,100.00 | 44,800.00 | 39,818.35 | 65,104 |
| 2023-01-25 | 44,500.00 | 45,300.00 | 44,150.00 | 44,200.00 | 39,285.07 | 87,832 |
| 2023-01-20 | 43,950.00 | 44,550.00 | 43,650.00 | 44,400.00 | 39,462.83 | 61,554 |
| 2023-01-19 | 44,600.00 | 44,700.00 | 43,950.00 | 44,100.00 | 39,196.19 | 81,865 |
| 2023-01-18 | 45,050.00 | 45,100.00 | 44,500.00 | 45,050.00 | 40,040.55 | 78,568 |
| 2023-01-17 | 45,250.00 | 45,300.00 | 44,750.00 | 44,900.00 | 39,907.23 | 106,599 |
| 2023-01-16 | 44,100.00 | 45,600.00 | 43,850.00 | 45,250.00 | 40,218.31 | 123,442 |
| 2023-01-13 | 44,350.00 | 44,950.00 | 43,750.00 | 43,800.00 | 38,929.55 | 96,343 |
| 2023-01-12 | 44,000.00 | 45,150.00 | 43,900.00 | 44,350.00 | 39,418.39 | 123,026 |
| 2023-01-11 | 43,600.00 | 44,200.00 | 43,350.00 | 43,700.00 | 38,840.66 | 78,858 |
| 2023-01-10 | 43,400.00 | 43,850.00 | 43,200.00 | 43,550.00 | 38,707.34 | 64,175 |
| 2023-01-09 | 43,150.00 | 43,600.00 | 43,000.00 | 43,450.00 | 38,618.46 | 86,578 |
| 2023-01-06 | 41,050.00 | 43,500.00 | 40,900.00 | 42,700.00 | 37,951.86 | 120,588 |
| 2023-01-05 | 41,500.00 | 42,050.00 | 41,250.00 | 41,450.00 | 36,840.86 | 64,307 |
| 2023-01-04 | 39,900.00 | 41,350.00 | 39,500.00 | 41,350.00 | 36,751.98 | 73,114 |
| 2023-01-03 | 39,900.00 | 40,400.00 | 39,050.00 | 40,200.00 | 35,729.86 | 128,327 |
| 2023-01-02 | 41,350.00 | 41,550.00 | 40,000.00 | 40,050.00 | 35,596.54 | 78,169 |
| 2022-12-29 | 42,300.00 | 42,300.00 | 41,000.00 | 41,150.00 | 36,574.22 | 112,589 |
| 2022-12-28 | 42,850.00 | 42,950.00 | 42,400.00 | 42,400.00 | 37,685.22 | 84,974 |
| 2022-12-27 | 42,800.00 | 43,850.00 | 42,800.00 | 43,700.00 | 37,685.22 | 112,961 |
| 2022-12-26 | 42,300.00 | 42,800.00 | 42,050.00 | 42,800.00 | 36,909.10 | 71,786 |
| 2022-12-23 | 42,600.00 | 42,750.00 | 42,100.00 | 42,100.00 | 36,305.44 | 94,490 |
| 2022-12-22 | 42,500.00 | 43,200.00 | 42,500.00 | 43,150.00 | 37,210.92 | 80,092 |
| 2022-12-21 | 42,650.00 | 42,800.00 | 42,000.00 | 42,350.00 | 36,521.03 | 66,424 |
| 2022-12-20 | 42,900.00 | 43,050.00 | 42,250.00 | 42,550.00 | 36,693.51 | 121,601 |
| 2022-12-19 | 44,000.00 | 44,000.00 | 42,900.00 | 43,050.00 | 37,124.69 | 127,267 |
| 2022-12-16 | 44,700.00 | 44,800.00 | 43,850.00 | 44,050.00 | 37,987.05 | 117,697 |
| 2022-12-15 | 45,300.00 | 46,400.00 | 45,050.00 | 45,100.00 | 38,892.53 | 79,164 |
| 2022-12-14 | 44,700.00 | 45,550.00 | 44,600.00 | 45,500.00 | 39,237.47 | 62,985 |
| 2022-12-13 | 44,500.00 | 45,050.00 | 44,400.00 | 44,500.00 | 38,375.11 | 75,648 |
| 2022-12-12 | 45,100.00 | 45,100.00 | 44,000.00 | 44,350.00 | 38,245.76 | 79,885 |
| 2022-12-09 | 44,600.00 | 45,200.00 | 44,450.00 | 45,200.00 | 38,978.76 | 106,682 |
| 2022-12-08 | 43,800.00 | 44,650.00 | 43,650.00 | 44,500.00 | 38,375.11 | 92,802 |
| 2022-12-07 | 44,050.00 | 44,500.00 | 43,400.00 | 43,800.00 | 37,771.46 | 67,264 |
| 2022-12-06 | 45,200.00 | 45,700.00 | 44,450.00 | 44,450.00 | 38,331.99 | 80,784 |
| 2022-12-05 | 45,600.00 | 45,900.00 | 45,150.00 | 45,700.00 | 39,409.95 | 75,640 |
| 2022-12-02 | 46,600.00 | 46,600.00 | 45,550.00 | 45,600.00 | 39,323.71 | 72,367 |
| 2022-12-01 | 46,700.00 | 46,900.00 | 46,250.00 | 46,500.00 | 40,099.84 | 107,218 |
| 2022-11-30 | 45,000.00 | 46,100.00 | 44,650.00 | 45,900.00 | 39,582.42 | 78,981 |
| 2022-11-29 | 44,450.00 | 45,200.00 | 44,400.00 | 45,150.00 | 38,935.65 | 73,363 |
| 2022-11-28 | 46,250.00 | 46,250.00 | 44,450.00 | 44,700.00 | 38,547.58 | 122,306 |
| 2022-11-25 | 46,750.00 | 46,750.00 | 46,150.00 | 46,300.00 | 39,927.36 | 40,501 |
| 2022-11-24 | 46,800.00 | 46,850.00 | 46,150.00 | 46,500.00 | 40,099.84 | 54,533 |
| 2022-11-23 | 45,800.00 | 46,550.00 | 45,400.00 | 46,500.00 | 40,099.84 | 85,837 |
| 2022-11-22 | 45,450.00 | 45,700.00 | 45,050.00 | 45,600.00 | 39,323.71 | 97,885 |
| 2022-11-21 | 46,100.00 | 46,250.00 | 45,200.00 | 45,400.00 | 39,151.24 | 100,400 |
| 2022-11-18 | 47,000.00 | 47,100.00 | 45,400.00 | 46,050.00 | 39,711.77 | 214,650 |
| 2022-11-17 | 47,300.00 | 47,900.00 | 46,800.00 | 46,800.00 | 40,358.54 | 117,343 |
| 2022-11-16 | 47,500.00 | 47,700.00 | 46,500.00 | 47,400.00 | 40,875.96 | 184,284 |
| 2022-11-15 | 47,150.00 | 47,700.00 | 46,550.00 | 47,650.00 | 41,091.55 | 132,561 |
| 2022-11-14 | 47,000.00 | 47,900.00 | 46,850.00 | 47,100.00 | 40,617.25 | 163,848 |
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.