Kolon Industries Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	77,000.00	78,300.00	75,800.00	78,000.00	66,016.83	293,413
2021-11-19	77,900.00	79,300.00	77,300.00	77,400.00	65,509.01	243,068
2021-11-18	77,300.00	79,100.00	76,400.00	78,100.00	66,101.47	339,751
2021-11-17	80,000.00	80,200.00	78,000.00	78,200.00	66,186.10	317,823
2021-11-16	81,000.00	81,000.00	79,700.00	80,200.00	67,878.84	225,837
2021-11-15	81,100.00	81,600.00	79,000.00	81,000.00	68,555.94	258,021
2021-11-12	79,100.00	82,100.00	78,800.00	80,600.00	68,217.39	338,008
2021-11-11	77,900.00	79,500.00	76,800.00	79,100.00	66,947.84	325,688
2021-11-10	82,400.00	82,500.00	78,500.00	78,700.00	66,609.29	478,177
2021-11-09	83,300.00	83,800.00	81,500.00	82,200.00	69,571.58	272,686
2021-11-08	82,500.00	84,100.00	81,500.00	83,300.00	70,502.59	239,459
2021-11-05	84,300.00	85,400.00	81,200.00	81,900.00	69,317.67	385,110
2021-11-04	87,500.00	87,500.00	83,300.00	83,900.00	71,010.41	476,357
2021-11-03	84,300.00	88,100.00	83,600.00	85,500.00	72,364.60	333,072
2021-11-02	83,800.00	85,200.00	83,600.00	84,100.00	71,179.68	272,863
2021-11-01	89,400.00	90,000.00	83,500.00	83,700.00	70,841.14	568,534
2021-10-29	89,700.00	89,700.00	88,200.00	89,200.00	75,496.17	197,725
2021-10-28	89,800.00	91,500.00	89,100.00	89,100.00	75,411.53	222,171
2021-10-27	91,600.00	91,700.00	89,600.00	89,800.00	76,003.99	225,992
2021-10-26	92,400.00	93,300.00	91,300.00	91,600.00	77,527.46	212,164
2021-10-25	90,000.00	91,900.00	87,800.00	91,300.00	77,273.55	244,000
2021-10-22	91,900.00	92,800.00	89,300.00	90,300.00	76,427.18	311,410
2021-10-21	95,900.00	96,300.00	91,500.00	91,500.00	77,442.82	478,921

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.