Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	61,200.00	63,100.00	61,200.00	63,000.00	54,328.81	79,683
2022-02-17	62,900.00	64,100.00	61,700.00	62,400.00	53,811.39	169,778
2022-02-16	62,400.00	63,900.00	62,100.00	62,900.00	54,242.57	189,324
2022-02-15	61,500.00	62,100.00	60,500.00	61,100.00	52,690.32	119,817
2022-02-14	62,500.00	63,700.00	61,300.00	61,400.00	52,949.03	169,335
2022-02-11	64,100.00	65,200.00	63,500.00	64,200.00	55,363.64	131,362
2022-02-10	66,200.00	66,400.00	64,400.00	64,800.00	55,881.06	219,520
2022-02-09	64,000.00	66,600.00	63,800.00	66,100.00	57,002.13	266,320
2022-02-08	62,800.00	64,300.00	62,500.00	63,300.00	54,587.52	211,311
2022-02-07	63,900.00	63,900.00	61,800.00	62,300.00	53,725.16	159,249
2022-02-04	60,800.00	62,400.00	60,500.00	62,300.00	53,725.16	113,266
2022-02-03	62,400.00	62,800.00	60,500.00	60,900.00	52,517.85	168,035
2022-01-28	60,200.00	61,700.00	58,800.00	61,200.00	52,776.56	155,913
2022-01-27	61,500.00	61,800.00	58,900.00	60,100.00	51,827.96	254,423
2022-01-26	61,400.00	62,600.00	60,700.00	61,500.00	53,035.27	169,635
2022-01-25	63,200.00	63,500.00	60,800.00	61,500.00	53,035.27	221,643
2022-01-24	64,700.00	65,300.00	62,500.00	63,200.00	54,501.28	172,085
2022-01-21	65,400.00	66,000.00	64,700.00	64,800.00	55,881.06	131,781
2022-01-20	64,200.00	66,200.00	64,200.00	66,200.00	57,088.37	107,441
2022-01-19	64,600.00	66,000.00	64,200.00	64,600.00	55,708.59	183,702
2022-01-18	66,500.00	66,900.00	65,200.00	65,600.00	56,570.95	145,737
2022-01-17	67,600.00	68,200.00	65,900.00	66,500.00	57,347.08	119,547
2022-01-14	68,400.00	68,700.00	67,400.00	67,400.00	58,123.20	150,028
2022-01-13	69,200.00	69,900.00	68,700.00	69,000.00	59,502.98	124,440
2022-01-12	67,800.00	69,700.00	67,500.00	68,900.00	59,416.75	227,103
2022-01-11	70,000.00	71,000.00	65,800.00	67,100.00	57,864.49	464,500
2022-01-10	71,300.00	71,900.00	70,000.00	70,300.00	60,624.05	138,927
2022-01-07	69,700.00	72,200.00	69,200.00	71,600.00	61,745.12	209,367
2022-01-06	69,900.00	70,700.00	69,500.00	69,600.00	60,020.40	174,619
2022-01-05	71,900.00	72,900.00	70,400.00	70,800.00	61,055.23	208,683
2022-01-04	71,600.00	72,500.00	71,000.00	71,800.00	61,917.60	130,892
2022-01-03	71,800.00	72,000.00	70,700.00	71,500.00	61,658.89	127,947
2021-12-30	71,300.00	71,900.00	70,100.00	70,900.00	61,141.47	154,105
2021-12-29	69,400.00	71,100.00	69,300.00	70,800.00	61,055.23	256,907
2021-12-28	72,800.00	73,300.00	69,100.00	70,100.00	59,330.51	774,294
2021-12-27	73,000.00	75,300.00	72,800.00	72,900.00	61,700.34	218,208
2021-12-24	72,500.00	74,000.00	72,500.00	73,000.00	61,784.98	137,370
2021-12-23	72,800.00	73,300.00	71,900.00	72,300.00	61,192.52	155,971
2021-12-22	73,200.00	73,900.00	72,400.00	72,600.00	61,446.43	107,938
2021-12-21	72,500.00	73,200.00	71,300.00	72,500.00	61,361.80	155,729
2021-12-20	74,000.00	75,000.00	72,400.00	72,500.00	61,361.80	174,035
2021-12-17	73,600.00	75,400.00	73,500.00	74,500.00	63,054.54	123,219
2021-12-16	74,700.00	75,800.00	73,900.00	74,500.00	63,054.54	129,565
2021-12-15	74,500.00	75,500.00	73,000.00	74,000.00	62,631.35	201,413
2021-12-14	75,000.00	76,200.00	74,800.00	75,200.00	63,646.99	133,145
2021-12-13	77,500.00	77,600.00	75,300.00	75,800.00	64,154.82	217,755
2021-12-10	78,100.00	78,100.00	76,600.00	77,000.00	65,170.46	193,431
2021-12-09	77,600.00	78,900.00	77,100.00	78,300.00	66,270.74	193,534
2021-12-08	79,900.00	79,900.00	76,300.00	77,600.00	65,678.28	333,473
2021-12-07	80,000.00	80,400.00	77,300.00	79,200.00	67,032.47	320,818
2021-12-06	77,200.00	79,400.00	76,200.00	78,400.00	66,355.38	311,332
2021-12-03	75,600.00	78,500.00	74,100.00	77,600.00	65,678.28	437,280
2021-12-02	73,200.00	75,500.00	72,700.00	75,300.00	63,731.63	268,172
2021-12-01	70,900.00	75,600.00	70,100.00	74,500.00	63,054.54	514,132
2021-11-30	74,800.00	75,300.00	70,000.00	70,300.00	59,499.78	403,586
2021-11-29	71,600.00	74,600.00	71,600.00	73,800.00	62,462.08	347,343
2021-11-26	77,100.00	77,200.00	74,200.00	74,400.00	62,969.90	328,598
2021-11-25	79,500.00	79,600.00	77,000.00	77,000.00	65,170.46	256,992
2021-11-24	78,700.00	81,000.00	77,700.00	79,100.00	66,947.84	404,489
2021-11-23	78,000.00	80,200.00	77,200.00	77,800.00	65,847.56	259,633

← NewerPage 20 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.