Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	54,900.00	55,500.00	54,700.00	55,200.00	47,602.39	92,074
2022-08-11	54,000.00	55,400.00	53,800.00	54,900.00	47,343.68	229,188
2022-08-10	53,200.00	54,100.00	53,000.00	53,000.00	45,705.19	105,740
2022-08-09	54,000.00	54,700.00	53,000.00	53,700.00	46,308.84	125,551
2022-08-08	54,600.00	54,700.00	53,600.00	54,200.00	46,740.02	90,810
2022-08-05	53,300.00	55,800.00	53,200.00	54,400.00	46,912.50	268,421
2022-08-04	54,500.00	54,900.00	52,700.00	52,800.00	45,532.72	232,510
2022-08-03	53,700.00	54,800.00	53,700.00	54,100.00	46,653.79	106,814
2022-08-02	55,200.00	55,200.00	53,500.00	53,900.00	46,481.31	137,289
2022-08-01	54,900.00	55,700.00	53,800.00	55,100.00	47,516.15	111,682
2022-07-29	53,900.00	54,900.00	53,600.00	54,700.00	47,171.20	121,769
2022-07-28	54,000.00	54,700.00	53,200.00	53,500.00	46,136.37	95,177
2022-07-27	52,800.00	53,200.00	52,200.00	53,200.00	45,877.66	54,035
2022-07-26	52,200.00	53,400.00	52,000.00	52,800.00	45,532.72	71,731
2022-07-25	51,700.00	52,600.00	51,700.00	52,300.00	45,101.54	79,297
2022-07-22	52,500.00	52,800.00	51,700.00	51,900.00	44,756.59	72,326
2022-07-21	52,000.00	52,700.00	51,700.00	52,500.00	45,274.01	68,352
2022-07-20	52,400.00	53,300.00	51,400.00	51,700.00	44,584.12	141,553
2022-07-19	50,300.00	51,600.00	50,200.00	51,400.00	44,325.41	76,366
2022-07-18	49,850.00	50,800.00	49,750.00	50,800.00	43,807.99	90,933
2022-07-15	50,000.00	50,200.00	48,450.00	49,400.00	42,600.69	109,064
2022-07-14	50,000.00	50,500.00	49,650.00	49,850.00	42,988.75	95,197
2022-07-13	48,650.00	51,000.00	48,500.00	50,500.00	43,549.28	179,947
2022-07-12	50,800.00	51,000.00	48,100.00	48,700.00	41,997.03	303,584
2022-07-11	52,200.00	52,300.00	50,300.00	50,700.00	43,721.76	156,191
2022-07-08	52,300.00	53,000.00	51,600.00	51,700.00	44,584.12	113,672
2022-07-07	51,600.00	52,300.00	51,000.00	51,900.00	44,756.59	143,921
2022-07-06	53,400.00	53,400.00	50,800.00	51,100.00	44,066.70	177,177
2022-07-05	53,000.00	53,800.00	52,500.00	53,300.00	45,963.90	74,414
2022-07-04	53,300.00	53,800.00	51,600.00	52,500.00	45,274.01	110,940
2022-07-01	53,100.00	55,400.00	52,100.00	52,900.00	45,618.95	199,453
2022-06-30	53,900.00	53,900.00	51,700.00	52,200.00	45,015.30	131,061
2022-06-29	53,400.00	53,800.00	52,800.00	53,600.00	46,222.61	73,254
2022-06-28	53,600.00	54,800.00	53,400.00	54,300.00	46,826.26	98,804
2022-06-27	52,500.00	54,000.00	51,500.00	53,600.00	46,222.61	154,667
2022-06-24	49,400.00	52,200.00	49,400.00	51,900.00	44,756.59	154,713
2022-06-23	51,900.00	53,200.00	50,300.00	50,400.00	43,463.05	179,827
2022-06-22	56,400.00	56,500.00	51,700.00	51,900.00	44,756.59	269,628
2022-06-21	56,200.00	56,800.00	54,800.00	55,900.00	48,206.04	144,003
2022-06-20	59,000.00	59,100.00	55,500.00	56,100.00	48,378.51	147,416
2022-06-17	56,600.00	58,600.00	56,300.00	58,500.00	50,448.18	148,653
2022-06-16	59,200.00	60,300.00	58,100.00	58,300.00	50,275.71	144,411
2022-06-15	60,800.00	61,200.00	57,700.00	58,200.00	50,189.47	184,770
2022-06-14	59,200.00	60,500.00	58,600.00	60,400.00	52,086.67	204,645
2022-06-13	62,300.00	63,000.00	60,400.00	60,700.00	52,345.38	200,367
2022-06-10	64,300.00	65,000.00	64,100.00	64,600.00	55,708.59	90,260
2022-06-09	65,100.00	65,700.00	64,400.00	65,200.00	56,226.01	136,611
2022-06-08	66,200.00	66,800.00	64,400.00	65,800.00	56,743.42	142,592
2022-06-07	68,400.00	68,500.00	65,600.00	66,000.00	56,915.90	200,572
2022-06-03	67,100.00	68,700.00	66,800.00	68,600.00	59,158.04	255,083
2022-06-02	68,200.00	68,300.00	66,200.00	66,400.00	57,260.84	166,609
2022-05-31	68,200.00	69,000.00	67,100.00	68,500.00	59,071.80	264,296
2022-05-30	65,900.00	68,000.00	65,100.00	67,900.00	58,554.38	322,217
2022-05-27	64,000.00	65,200.00	63,800.00	64,200.00	55,363.64	108,982
2022-05-26	63,500.00	64,100.00	62,800.00	63,200.00	54,501.28	115,270
2022-05-25	63,300.00	63,600.00	62,400.00	62,800.00	54,156.34	126,867
2022-05-24	64,700.00	65,300.00	62,900.00	62,900.00	54,242.57	147,576
2022-05-23	65,200.00	65,500.00	64,200.00	65,100.00	56,139.77	93,484
2022-05-20	64,700.00	65,800.00	63,900.00	65,500.00	56,484.71	213,334
2022-05-19	66,000.00	67,000.00	64,500.00	64,600.00	55,708.59	303,908

← NewerPage 18 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.