Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 42,300.00 | 44,400.00 | 41,850.00 | 43,700.00 | 42,559.92 | 230,396 |
| 2026-01-19 | 43,200.00 | 43,600.00 | 41,550.00 | 42,550.00 | 41,439.92 | 289,290 |
| 2026-01-16 | 45,650.00 | 46,900.00 | 43,100.00 | 43,650.00 | 42,511.23 | 296,536 |
| 2026-01-15 | 45,700.00 | 46,200.00 | 45,100.00 | 45,700.00 | 44,507.75 | 127,102 |
| 2026-01-14 | 47,050.00 | 47,400.00 | 45,300.00 | 45,850.00 | 44,653.83 | 250,077 |
| 2026-01-13 | 44,900.00 | 48,700.00 | 44,600.00 | 47,700.00 | 46,455.57 | 982,978 |
| 2026-01-12 | 41,450.00 | 44,100.00 | 41,400.00 | 43,650.00 | 42,511.23 | 254,182 |
| 2026-01-09 | 41,500.00 | 41,650.00 | 40,850.00 | 41,050.00 | 39,979.06 | 86,285 |
| 2026-01-08 | 42,250.00 | 42,250.00 | 41,000.00 | 41,150.00 | 40,076.45 | 159,759 |
| 2026-01-07 | 42,050.00 | 42,450.00 | 41,200.00 | 42,150.00 | 41,050.36 | 231,138 |
| 2026-01-06 | 42,850.00 | 43,300.00 | 42,000.00 | 42,350.00 | 41,245.14 | 180,501 |
| 2026-01-05 | 42,100.00 | 43,000.00 | 41,850.00 | 42,450.00 | 41,342.53 | 227,316 |
| 2026-01-02 | 44,850.00 | 44,850.00 | 42,450.00 | 42,500.00 | 41,391.23 | 233,358 |
| 2025-12-30 | 44,550.00 | 45,000.00 | 43,750.00 | 44,850.00 | 43,679.92 | 127,301 |
| 2025-12-29 | 45,850.00 | 45,850.00 | 44,050.00 | 44,800.00 | 43,631.22 | 279,964 |
| 2025-12-26 | 46,700.00 | 47,250.00 | 45,900.00 | 46,300.00 | 45,092.09 | 202,957 |
| 2025-12-24 | 46,050.00 | 46,400.00 | 45,600.00 | 46,150.00 | 44,946.01 | 115,628 |
| 2025-12-23 | 46,900.00 | 47,800.00 | 45,600.00 | 46,200.00 | 44,994.70 | 161,388 |
| 2025-12-22 | 46,000.00 | 46,600.00 | 45,400.00 | 46,450.00 | 45,238.18 | 156,652 |
| 2025-12-19 | 46,750.00 | 46,900.00 | 44,850.00 | 45,950.00 | 44,751.22 | 210,862 |
| 2025-12-18 | 45,650.00 | 46,600.00 | 45,350.00 | 46,450.00 | 45,238.18 | 164,022 |
| 2025-12-17 | 45,100.00 | 48,200.00 | 44,950.00 | 46,800.00 | 45,579.05 | 426,115 |
| 2025-12-16 | 45,900.00 | 46,400.00 | 44,300.00 | 44,700.00 | 43,533.83 | 178,618 |
| 2025-12-15 | 45,100.00 | 46,400.00 | 44,750.00 | 45,600.00 | 44,410.35 | 161,062 |
| 2025-12-12 | 45,650.00 | 46,575.00 | 44,900.00 | 46,400.00 | 45,189.48 | 227,281 |
| 2025-12-11 | 47,250.00 | 47,550.00 | 45,100.00 | 45,100.00 | 43,923.40 | 371,452 |
| 2025-12-10 | 45,700.00 | 47,100.00 | 44,850.00 | 46,750.00 | 45,530.35 | 405,608 |
| 2025-12-09 | 43,800.00 | 45,500.00 | 43,150.00 | 45,350.00 | 44,166.88 | 263,726 |
| 2025-12-08 | 44,750.00 | 44,800.00 | 42,400.00 | 43,000.00 | 41,878.18 | 321,247 |
| 2025-12-05 | 45,800.00 | 46,400.00 | 44,700.00 | 44,900.00 | 43,728.62 | 263,347 |
| 2025-12-04 | 45,500.00 | 46,700.00 | 44,700.00 | 45,800.00 | 44,605.14 | 380,986 |
| 2025-12-03 | 42,900.00 | 45,400.00 | 42,300.00 | 45,000.00 | 43,826.01 | 276,531 |
| 2025-12-02 | 41,150.00 | 43,350.00 | 40,850.00 | 42,900.00 | 41,780.79 | 291,024 |
| 2025-12-01 | 41,250.00 | 41,700.00 | 40,050.00 | 40,600.00 | 39,540.80 | 237,100 |
| 2025-11-28 | 40,850.00 | 41,500.00 | 40,100.00 | 40,800.00 | 39,735.58 | 143,186 |
| 2025-11-27 | 40,500.00 | 42,125.00 | 40,200.00 | 40,700.00 | 39,638.19 | 214,484 |
| 2025-11-26 | 40,000.00 | 40,400.00 | 39,700.00 | 40,050.00 | 39,005.15 | 157,447 |
| 2025-11-25 | 40,600.00 | 40,600.00 | 38,950.00 | 39,450.00 | 38,420.80 | 237,600 |
| 2025-11-24 | 41,550.00 | 41,850.00 | 39,200.00 | 39,700.00 | 38,664.28 | 294,954 |
| 2025-11-21 | 42,100.00 | 42,400.00 | 40,450.00 | 41,050.00 | 39,979.06 | 395,899 |
| 2025-11-20 | 44,050.00 | 45,100.00 | 43,650.00 | 43,750.00 | 42,608.62 | 201,643 |
| 2025-11-19 | 44,350.00 | 44,700.00 | 42,350.00 | 42,600.00 | 41,488.62 | 327,729 |
| 2025-11-18 | 45,550.00 | 46,200.00 | 43,800.00 | 43,950.00 | 42,803.40 | 294,270 |
| 2025-11-17 | 43,300.00 | 46,300.00 | 42,550.00 | 46,000.00 | 44,799.92 | 771,080 |
| 2025-11-14 | 41,650.00 | 44,700.00 | 41,450.00 | 42,000.00 | 40,904.27 | 535,548 |
| 2025-11-13 | 40,350.00 | 43,550.00 | 39,550.00 | 42,350.00 | 41,245.14 | 1,074,642 |
| 2025-11-12 | 36,000.00 | 41,150.00 | 35,750.00 | 41,150.00 | 40,076.45 | 633,465 |
| 2025-11-11 | 36,000.00 | 36,500.00 | 35,700.00 | 36,100.00 | 35,158.20 | 83,909 |
| 2025-11-10 | 34,750.00 | 36,350.00 | 34,600.00 | 36,150.00 | 35,206.89 | 99,583 |
| 2025-11-07 | 35,100.00 | 35,300.00 | 34,200.00 | 34,450.00 | 33,551.24 | 102,767 |
| 2025-11-06 | 34,650.00 | 36,000.00 | 34,300.00 | 35,400.00 | 34,476.46 | 131,101 |
| 2025-11-05 | 35,700.00 | 35,700.00 | 33,900.00 | 34,500.00 | 33,599.94 | 153,410 |
| 2025-11-04 | 35,350.00 | 36,000.00 | 35,000.00 | 35,650.00 | 34,719.94 | 190,842 |
| 2025-11-03 | 35,600.00 | 35,900.00 | 35,200.00 | 35,450.00 | 34,525.15 | 111,199 |
| 2025-10-31 | 35,900.00 | 36,150.00 | 35,250.00 | 35,600.00 | 34,671.24 | 114,825 |
| 2025-10-30 | 37,350.00 | 37,600.00 | 36,000.00 | 36,200.00 | 35,255.59 | 115,015 |
| 2025-10-29 | 37,400.00 | 37,450.00 | 36,150.00 | 37,100.00 | 36,132.11 | 123,510 |
| 2025-10-28 | 36,550.00 | 37,100.00 | 36,200.00 | 37,050.00 | 36,083.41 | 114,361 |
| 2025-10-27 | 37,400.00 | 37,650.00 | 36,250.00 | 36,850.00 | 35,888.63 | 168,276 |
| 2025-10-24 | 37,650.00 | 37,700.00 | 37,050.00 | 37,500.00 | 36,521.67 | 109,639 |
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.