Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	47,200.00	47,250.00	46,400.00	46,800.00	40,358.54	192,233
2022-11-10	45,600.00	46,650.00	45,500.00	45,750.00	39,453.06	120,454
2022-11-09	45,000.00	46,250.00	44,900.00	46,000.00	39,668.65	136,922
2022-11-08	46,450.00	46,700.00	45,300.00	45,400.00	39,151.24	121,793
2022-11-07	45,450.00	46,650.00	45,450.00	46,150.00	39,798.01	123,801
2022-11-04	45,050.00	45,350.00	44,450.00	45,150.00	38,935.65	80,387
2022-11-03	43,500.00	45,500.00	43,400.00	45,000.00	38,806.29	149,487
2022-11-02	43,750.00	44,800.00	43,600.00	44,300.00	38,202.64	101,284
2022-11-01	43,350.00	44,200.00	43,200.00	44,100.00	38,030.17	70,500
2022-10-31	43,150.00	43,600.00	42,300.00	43,500.00	37,512.75	104,107
2022-10-28	42,550.00	43,250.00	42,350.00	42,450.00	36,607.27	89,241
2022-10-27	41,050.00	43,150.00	41,000.00	43,050.00	37,124.69	152,170
2022-10-26	42,100.00	42,200.00	40,900.00	41,050.00	35,399.96	186,562
2022-10-25	43,400.00	43,700.00	41,700.00	42,050.00	36,262.32	182,132
2022-10-24	43,400.00	44,200.00	42,850.00	42,950.00	37,038.45	87,365
2022-10-21	43,450.00	43,800.00	42,500.00	42,650.00	36,779.74	74,133
2022-10-20	44,350.00	44,600.00	43,350.00	43,600.00	37,598.99	81,300
2022-10-19	45,200.00	45,600.00	44,500.00	44,700.00	38,547.58	81,911
2022-10-18	44,750.00	45,200.00	43,850.00	45,200.00	38,978.76	84,617
2022-10-17	43,200.00	44,100.00	42,750.00	43,950.00	37,900.81	80,992
2022-10-14	42,650.00	44,000.00	42,550.00	43,750.00	37,728.34	104,425
2022-10-13	43,450.00	43,600.00	41,850.00	41,850.00	36,089.85	84,277
2022-10-12	43,000.00	43,800.00	42,650.00	43,400.00	37,426.51	85,870
2022-10-11	44,150.00	44,350.00	43,000.00	43,100.00	37,167.80	79,120
2022-10-07	43,500.00	45,400.00	43,200.00	44,850.00	38,676.94	118,194
2022-10-06	43,950.00	44,600.00	43,650.00	43,950.00	37,900.81	63,380
2022-10-05	44,850.00	45,050.00	43,550.00	43,600.00	37,598.99	102,383
2022-10-04	42,900.00	44,250.00	42,850.00	44,150.00	38,073.28	102,097
2022-09-30	42,150.00	42,750.00	41,450.00	42,300.00	36,477.91	132,765
2022-09-29	43,500.00	44,450.00	42,650.00	42,750.00	36,865.98	108,857
2022-09-28	43,950.00	44,800.00	42,250.00	42,500.00	36,650.39	190,955
2022-09-27	44,150.00	45,000.00	43,150.00	44,450.00	38,331.99	144,452
2022-09-26	46,300.00	46,450.00	44,250.00	44,400.00	38,288.88	200,105
2022-09-23	48,400.00	48,600.00	46,850.00	47,000.00	40,531.02	191,578
2022-09-22	49,600.00	49,700.00	48,550.00	48,700.00	41,997.03	204,841
2022-09-21	50,600.00	51,000.00	49,900.00	50,000.00	43,118.10	142,240
2022-09-20	51,200.00	52,100.00	50,800.00	50,800.00	43,807.99	84,053
2022-09-19	52,300.00	52,300.00	50,500.00	50,900.00	43,894.23	96,054
2022-09-16	53,800.00	54,000.00	52,000.00	52,000.00	44,842.83	166,420
2022-09-15	52,400.00	55,100.00	52,200.00	54,000.00	46,567.55	226,698
2022-09-14	52,200.00	52,800.00	51,900.00	52,200.00	45,015.30	124,678
2022-09-13	52,900.00	54,300.00	52,900.00	54,000.00	46,567.55	176,510
2022-09-08	52,100.00	52,800.00	51,700.00	52,200.00	45,015.30	111,701
2022-09-07	52,800.00	53,200.00	51,300.00	51,400.00	44,325.41	202,904
2022-09-06	50,500.00	53,200.00	50,300.00	53,000.00	45,705.19	223,812
2022-09-05	50,100.00	51,000.00	50,000.00	50,200.00	43,290.58	106,513
2022-09-02	50,400.00	51,100.00	50,100.00	50,200.00	43,290.58	86,773
2022-09-01	52,200.00	52,700.00	50,200.00	50,200.00	43,290.58	212,172
2022-08-31	51,900.00	52,700.00	51,700.00	52,500.00	45,274.01	99,835
2022-08-30	52,500.00	52,900.00	52,100.00	52,300.00	45,101.54	79,671
2022-08-29	52,600.00	53,100.00	52,000.00	52,300.00	45,101.54	105,893
2022-08-26	53,500.00	55,200.00	53,100.00	54,400.00	46,912.50	143,323
2022-08-25	52,400.00	53,200.00	52,200.00	53,000.00	45,705.19	99,240
2022-08-24	51,400.00	52,300.00	51,400.00	52,000.00	44,842.83	59,167
2022-08-23	51,400.00	52,000.00	50,900.00	51,500.00	44,411.65	135,669
2022-08-22	52,500.00	52,800.00	51,900.00	52,000.00	44,842.83	98,778
2022-08-19	53,700.00	54,300.00	53,200.00	53,200.00	45,877.66	75,912
2022-08-18	54,100.00	54,300.00	53,600.00	53,600.00	46,222.61	103,307
2022-08-17	55,200.00	56,100.00	54,400.00	54,500.00	46,998.73	97,674
2022-08-16	55,500.00	56,300.00	55,000.00	55,100.00	47,516.15	109,722

← NewerPage 17 of 21 · 1,228 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.