Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 78,000.00 | 80,200.00 | 77,200.00 | 77,800.00 | 65,847.56 | 259,633 |
| 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 |
| 2021-10-20 | 92,100.00 | 98,000.00 | 92,100.00 | 96,500.00 | 81,674.67 | 831,325 |
| 2021-10-19 | 93,100.00 | 94,600.00 | 91,200.00 | 91,800.00 | 77,696.73 | 291,643 |
| 2021-10-18 | 93,500.00 | 94,200.00 | 91,800.00 | 92,600.00 | 78,373.83 | 273,561 |
| 2021-10-15 | 94,600.00 | 95,500.00 | 92,500.00 | 93,900.00 | 79,474.11 | 368,612 |
| 2021-10-14 | 93,100.00 | 96,200.00 | 92,000.00 | 94,400.00 | 79,897.29 | 438,346 |
← NewerPage 21 of 21 · 1,229 trading days
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.