Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	65,800.00	68,200.00	65,400.00	67,600.00	58,295.67	387,232
2022-05-17	64,000.00	65,300.00	63,900.00	64,800.00	55,881.06	148,305
2022-05-16	65,100.00	65,200.00	62,900.00	63,800.00	55,018.70	159,153
2022-05-13	63,100.00	65,000.00	63,100.00	64,700.00	55,794.82	185,202
2022-05-12	63,400.00	64,600.00	62,400.00	62,900.00	54,242.57	171,575
2022-05-11	64,600.00	65,200.00	63,300.00	64,300.00	55,449.88	166,133
2022-05-10	64,000.00	66,100.00	62,600.00	65,300.00	56,312.24	338,492
2022-05-09	68,300.00	68,500.00	64,900.00	65,200.00	56,226.01	355,802
2022-05-06	67,300.00	69,900.00	66,300.00	69,000.00	59,502.98	645,821
2022-05-04	63,400.00	68,000.00	63,400.00	67,200.00	57,950.73	922,769
2022-05-03	62,200.00	63,800.00	61,800.00	62,600.00	53,983.86	171,459
2022-05-02	61,300.00	62,700.00	61,300.00	62,200.00	53,638.92	82,531
2022-04-29	62,300.00	62,700.00	61,600.00	62,300.00	53,725.16	100,542
2022-04-28	60,200.00	62,400.00	59,600.00	62,100.00	53,552.68	165,232
2022-04-27	59,900.00	60,400.00	58,900.00	60,000.00	51,741.72	186,047
2022-04-26	61,200.00	61,900.00	60,800.00	61,400.00	52,949.03	115,655
2022-04-25	61,400.00	61,800.00	60,300.00	60,800.00	52,431.61	157,880
2022-04-22	61,500.00	62,800.00	61,100.00	62,300.00	53,725.16	224,653
2022-04-21	60,100.00	62,500.00	60,100.00	62,100.00	53,552.68	265,084
2022-04-20	60,100.00	60,900.00	59,700.00	60,300.00	52,000.43	101,499
2022-04-19	58,900.00	60,500.00	58,900.00	60,300.00	52,000.43	106,923
2022-04-18	59,100.00	59,700.00	58,000.00	59,300.00	51,138.07	125,988
2022-04-15	60,400.00	60,500.00	58,900.00	59,300.00	51,138.07	192,231
2022-04-14	60,400.00	61,100.00	60,200.00	61,000.00	52,604.09	99,476
2022-04-13	59,300.00	60,500.00	59,300.00	60,400.00	52,086.67	86,251
2022-04-12	59,800.00	59,800.00	58,700.00	59,100.00	50,965.60	111,859
2022-04-11	60,400.00	61,100.00	59,700.00	60,100.00	51,827.96	76,679
2022-04-08	59,400.00	60,400.00	59,000.00	60,400.00	52,086.67	97,018
2022-04-07	59,700.00	60,400.00	59,000.00	59,300.00	51,138.07	126,067
2022-04-06	60,800.00	61,200.00	60,200.00	60,200.00	51,914.20	148,033
2022-04-05	61,900.00	62,600.00	61,000.00	61,400.00	52,949.03	149,358
2022-04-04	61,800.00	62,100.00	61,200.00	61,700.00	53,207.74	105,731
2022-04-01	63,000.00	63,800.00	61,700.00	61,900.00	53,380.21	240,254
2022-03-31	59,100.00	63,600.00	59,000.00	63,400.00	54,673.75	426,023
2022-03-30	59,400.00	59,900.00	58,700.00	59,000.00	50,879.36	94,818
2022-03-29	59,100.00	59,600.00	58,800.00	58,900.00	50,793.13	100,839
2022-03-28	59,100.00	59,200.00	58,300.00	58,900.00	50,793.13	86,917
2022-03-25	60,300.00	60,400.00	59,200.00	59,200.00	51,051.83	100,477
2022-03-24	59,400.00	60,100.00	59,000.00	60,100.00	51,827.96	68,633
2022-03-23	60,000.00	60,900.00	59,200.00	59,500.00	51,310.54	146,110
2022-03-22	58,300.00	59,400.00	58,300.00	59,300.00	51,138.07	80,011
2022-03-21	59,000.00	59,600.00	58,300.00	58,600.00	50,534.42	98,589
2022-03-18	59,600.00	59,600.00	58,400.00	58,700.00	50,620.65	95,291
2022-03-17	58,600.00	59,400.00	58,500.00	58,900.00	50,793.13	169,209
2022-03-16	57,600.00	57,800.00	56,700.00	57,500.00	49,585.82	107,827
2022-03-15	56,200.00	57,000.00	56,000.00	56,900.00	49,068.40	136,155
2022-03-14	56,800.00	57,400.00	55,200.00	56,500.00	48,723.46	168,134
2022-03-11	57,200.00	57,600.00	56,300.00	56,800.00	48,982.16	124,662
2022-03-10	57,500.00	58,400.00	56,400.00	57,200.00	49,327.11	122,210
2022-03-08	55,900.00	56,700.00	55,500.00	56,400.00	48,637.22	217,165
2022-03-07	59,300.00	59,300.00	57,100.00	57,300.00	49,413.35	202,114
2022-03-04	61,000.00	61,500.00	60,000.00	60,200.00	51,914.20	108,477
2022-03-03	61,300.00	61,900.00	60,000.00	61,100.00	52,690.32	133,003
2022-03-02	58,400.00	61,000.00	58,000.00	60,800.00	52,431.61	226,848
2022-02-28	59,900.00	59,900.00	56,500.00	58,600.00	50,534.42	626,098
2022-02-25	61,100.00	62,400.00	60,900.00	61,700.00	53,207.74	152,303
2022-02-24	61,500.00	62,900.00	59,900.00	60,300.00	52,000.43	191,079
2022-02-23	61,800.00	63,400.00	61,500.00	62,300.00	53,725.16	103,836
2022-02-22	60,900.00	61,600.00	60,500.00	61,500.00	53,035.27	164,920
2022-02-21	62,100.00	62,500.00	61,300.00	62,200.00	53,638.92	146,859

← NewerPage 19 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.