Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	86,700.00	89,000.00	83,600.00	87,100.00	85,661.65	276,295
2026-04-17	88,600.00	89,100.00	85,700.00	86,400.00	84,973.21	274,283
2026-04-16	89,500.00	89,500.00	86,500.00	87,500.00	86,055.05	214,933
2026-04-15	91,600.00	92,200.00	88,100.00	89,600.00	88,120.37	224,648
2026-04-14	88,400.00	91,500.00	84,300.00	91,000.00	89,497.25	326,527
2026-04-13	86,400.00	89,400.00	86,000.00	87,900.00	86,448.44	142,652
2026-04-10	90,100.00	91,300.00	85,900.00	87,400.00	85,956.70	163,700
2026-04-09	84,600.00	90,000.00	84,000.00	90,000.00	88,513.76	335,359
2026-04-08	82,000.00	85,000.00	80,500.00	83,300.00	81,924.40	315,305
2026-04-07	83,000.00	83,700.00	75,800.00	77,400.00	76,121.83	243,099
2026-04-06	81,100.00	85,500.00	81,100.00	83,000.00	81,629.36	187,722
2026-04-03	80,000.00	85,000.00	80,000.00	81,400.00	80,055.78	301,069
2026-04-02	83,100.00	84,300.00	78,100.00	79,300.00	77,990.46	398,548
2026-04-01	78,500.00	84,500.00	77,800.00	83,000.00	81,629.36	466,086
2026-03-31	75,500.00	78,000.00	72,100.00	73,000.00	71,794.50	302,123
2026-03-30	75,500.00	77,500.00	74,200.00	77,500.00	76,220.18	198,971
2026-03-27	79,200.00	80,000.00	75,800.00	80,000.00	78,678.90	329,413
2026-03-26	78,700.00	84,600.00	78,000.00	80,500.00	79,170.64	637,715
2026-03-25	73,900.00	80,300.00	73,500.00	78,800.00	77,498.72	792,919
2026-03-24	70,700.00	73,700.00	69,400.00	73,400.00	72,187.89	523,599
2026-03-23	67,500.00	69,400.00	66,300.00	66,500.00	65,401.83	183,436
2026-03-20	70,100.00	72,500.00	69,000.00	70,100.00	68,942.39	240,823
2026-03-19	67,800.00	71,400.00	67,500.00	70,500.00	69,335.78	182,960
2026-03-18	71,100.00	71,200.00	68,700.00	71,000.00	69,827.52	316,409
2026-03-17	73,000.00	75,300.00	69,600.00	70,100.00	68,942.39	235,096
2026-03-16	73,600.00	75,000.00	70,800.00	71,200.00	70,024.22	310,126
2026-03-13	69,100.00	75,300.00	68,500.00	75,000.00	73,761.47	428,038
2026-03-12	71,300.00	74,700.00	69,300.00	72,500.00	71,302.75	556,548
2026-03-11	63,700.00	74,100.00	63,300.00	71,900.00	70,024.22	714,591
2026-03-10	60,700.00	62,300.00	58,000.00	61,800.00	60,187.72	290,507
2026-03-09	58,300.00	58,800.00	54,800.00	57,500.00	55,999.90	359,598
2026-03-06	59,900.00	63,400.00	59,300.00	62,900.00	61,259.02	224,557
2026-03-05	61,100.00	63,800.00	59,900.00	61,400.00	59,798.15	330,267
2026-03-04	63,300.00	65,400.00	54,500.00	55,700.00	54,246.86	639,563
2026-03-03	66,000.00	71,500.00	65,500.00	67,400.00	65,641.62	679,627
2026-02-27	66,300.00	68,800.00	65,500.00	67,600.00	65,836.40	474,282
2026-02-26	64,600.00	68,700.00	64,000.00	67,100.00	65,349.45	589,802
2026-02-25	61,400.00	67,000.00	60,500.00	64,300.00	62,622.49	524,242
2026-02-24	61,200.00	62,800.00	59,500.00	61,700.00	60,090.33	294,304
2026-02-23	61,800.00	62,200.00	59,900.00	61,200.00	59,603.37	289,503
2026-02-20	62,200.00	63,100.00	61,500.00	61,800.00	60,187.72	215,761
2026-02-19	63,600.00	64,000.00	62,100.00	63,200.00	61,551.19	224,788
2026-02-13	62,300.00	64,000.00	60,900.00	62,700.00	61,064.24	277,438
2026-02-12	62,300.00	63,300.00	60,900.00	62,700.00	61,064.24	327,969
2026-02-11	62,800.00	63,700.00	60,600.00	61,500.00	59,895.54	304,376
2026-02-10	62,400.00	62,800.00	60,900.00	61,800.00	60,187.72	221,287
2026-02-09	58,000.00	63,800.00	57,300.00	62,600.00	60,966.85	595,571
2026-02-06	56,100.00	57,100.00	54,100.00	55,400.00	53,954.68	370,391
2026-02-05	59,400.00	60,200.00	57,100.00	58,100.00	56,584.24	321,193
2026-02-04	57,300.00	60,800.00	56,500.00	60,400.00	58,824.24	501,776
2026-02-03	53,800.00	57,700.00	51,900.00	57,300.00	55,805.12	600,775
2026-02-02	51,800.00	54,500.00	50,500.00	52,900.00	51,519.91	510,125
2026-01-30	53,200.00	56,000.00	52,100.00	55,000.00	53,565.12	585,160
2026-01-29	49,100.00	55,000.00	47,550.00	54,300.00	52,883.38	776,777
2026-01-28	50,200.00	51,100.00	48,800.00	49,300.00	48,013.83	404,867
2026-01-27	49,300.00	50,200.00	48,350.00	49,450.00	48,159.91	372,201
2026-01-26	47,150.00	50,300.00	47,000.00	49,100.00	47,819.04	570,064
2026-01-23	47,000.00	47,950.00	46,400.00	47,300.00	46,066.00	313,397
2026-01-22	44,750.00	46,950.00	44,200.00	46,650.00	45,432.96	433,672
2026-01-21	42,550.00	44,150.00	42,400.00	44,100.00	42,949.49	207,277

← NewerPage 3 of 21 · 1,226 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.