Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	52,700.00	53,100.00	50,600.00	51,600.00	50,747.89	152,194
2026-07-16	52,300.00	54,400.00	51,100.00	53,600.00	52,714.86	198,230
2026-07-15	51,400.00	53,800.00	51,000.00	53,100.00	52,223.12	126,020
2026-07-14	53,500.00	53,500.00	50,300.00	51,700.00	50,846.24	139,187
2026-07-13	55,900.00	57,300.00	52,400.00	53,400.00	52,518.17	158,145
2026-07-10	54,500.00	57,400.00	54,400.00	55,900.00	54,976.88	148,225
2026-07-09	55,100.00	57,000.00	53,500.00	54,500.00	53,600.00	317,421
2026-07-08	58,900.00	59,700.00	54,750.00	56,100.00	55,173.58	140,282
2026-07-07	57,000.00	61,900.00	56,100.00	59,100.00	58,124.04	214,031
2026-07-06	59,500.00	60,300.00	55,400.00	57,500.00	56,550.46	208,715
2026-07-03	61,400.00	61,400.00	57,600.00	59,400.00	58,419.08	89,847
2026-07-02	62,400.00	63,100.00	57,900.00	60,200.00	59,205.87	142,285
2026-07-01	61,900.00	62,900.00	60,000.00	62,100.00	61,074.50	94,741
2026-06-30	61,700.00	65,400.00	60,000.00	60,200.00	59,205.87	155,263
2026-06-29	56,700.00	61,600.00	54,600.00	61,100.00	60,091.01	242,045
2026-06-26	60,600.00	61,400.00	55,500.00	56,700.00	55,763.67	209,272
2026-06-25	66,500.00	67,800.00	61,300.00	61,400.00	60,386.06	176,522
2026-06-24	65,000.00	69,500.00	63,000.00	66,200.00	65,106.79	351,043
2026-06-23	65,500.00	70,300.00	63,500.00	66,500.00	65,401.83	450,212
2026-06-22	63,400.00	65,700.00	61,000.00	64,500.00	63,434.86	354,979
2026-06-19	66,400.00	66,800.00	61,100.00	63,600.00	62,549.72	242,663
2026-06-18	69,700.00	70,900.00	65,500.00	66,300.00	65,205.14	228,274
2026-06-17	71,900.00	72,900.00	70,400.00	71,100.00	69,925.87	194,933
2026-06-16	71,700.00	74,000.00	69,300.00	72,900.00	71,696.15	124,485
2026-06-15	75,600.00	77,900.00	70,800.00	72,300.00	71,106.06	255,095
2026-06-12	75,500.00	79,600.00	71,900.00	73,800.00	72,581.28	445,792
2026-06-11	68,600.00	72,500.00	67,300.00	71,900.00	70,712.66	583,879
2026-06-10	63,600.00	72,500.00	63,100.00	69,000.00	67,860.55	476,434
2026-06-09	61,500.00	64,800.00	61,500.00	64,100.00	63,041.47	482,944
2026-06-08	60,800.00	62,000.00	57,800.00	60,700.00	59,697.61	610,259
2026-06-05	66,100.00	67,100.00	63,400.00	65,900.00	64,811.74	188,057
2026-06-04	65,100.00	68,700.00	65,100.00	67,100.00	65,991.93	222,300
2026-06-02	69,000.00	70,800.00	64,500.00	66,200.00	65,106.79	355,694
2026-06-01	70,300.00	75,900.00	69,000.00	70,700.00	69,532.48	381,844
2026-05-29	72,700.00	73,200.00	69,100.00	71,800.00	70,614.31	267,246
2026-05-28	73,900.00	74,500.00	69,200.00	72,200.00	71,007.71	353,878
2026-05-27	77,700.00	77,900.00	74,500.00	74,800.00	73,564.77	279,911
2026-05-26	79,200.00	80,400.00	75,500.00	76,500.00	75,236.70	262,890
2026-05-22	77,600.00	79,800.00	76,700.00	77,700.00	76,416.88	180,970
2026-05-21	74,300.00	76,600.00	72,700.00	76,500.00	75,236.70	302,728
2026-05-20	72,800.00	73,000.00	68,100.00	71,000.00	69,827.52	643,882
2026-05-19	77,000.00	77,800.00	72,400.00	74,600.00	73,368.07	299,339
2026-05-18	77,200.00	78,600.00	73,600.00	78,500.00	77,203.67	383,794
2026-05-15	88,200.00	89,800.00	78,000.00	79,900.00	78,580.55	694,118
2026-05-14	87,000.00	89,000.00	84,200.00	87,600.00	86,153.39	326,910
2026-05-13	85,500.00	86,700.00	83,100.00	85,700.00	84,284.77	368,458
2026-05-12	89,200.00	93,700.00	84,200.00	86,400.00	84,973.21	531,510
2026-05-11	93,600.00	93,800.00	80,800.00	88,200.00	86,743.49	743,431
2026-05-08	93,900.00	96,900.00	91,200.00	91,900.00	90,382.39	274,886
2026-05-07	97,000.00	97,300.00	93,300.00	94,900.00	93,332.84	368,356
2026-05-06	96,000.00	99,300.00	91,500.00	95,600.00	94,021.28	613,554
2026-05-04	94,100.00	95,900.00	91,100.00	93,800.00	92,251.01	423,002
2026-04-30	100,100.00	100,900.00	92,000.00	94,100.00	92,546.06	501,759
2026-04-29	99,100.00	102,200.00	94,600.00	100,900.00	99,233.76	439,350
2026-04-28	97,000.00	104,900.00	96,300.00	100,000.00	98,348.62	1,233,054
2026-04-27	88,600.00	93,000.00	87,500.00	90,000.00	88,513.76	375,050
2026-04-24	91,000.00	93,100.00	87,000.00	87,400.00	85,956.70	272,960
2026-04-23	88,400.00	90,600.00	85,600.00	89,300.00	87,825.32	459,816
2026-04-22	87,400.00	89,400.00	84,700.00	88,400.00	86,940.18	385,130
2026-04-21	86,900.00	90,600.00	86,100.00	87,700.00	86,251.74	533,322

← NewerPage 2 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.