Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 37,650.00 | 37,700.00 | 37,050.00 | 37,500.00 | 36,521.67 | 109,639 |
| 2025-10-23 | 37,500.00 | 37,800.00 | 36,800.00 | 37,150.00 | 36,180.80 | 110,714 |
| 2025-10-22 | 35,450.00 | 38,000.00 | 35,300.00 | 37,750.00 | 36,765.15 | 246,574 |
| 2025-10-21 | 36,200.00 | 36,300.00 | 35,300.00 | 35,450.00 | 34,525.15 | 115,714 |
| 2025-10-20 | 35,300.00 | 36,000.00 | 34,650.00 | 35,900.00 | 34,963.41 | 92,729 |
| 2025-10-17 | 35,500.00 | 36,050.00 | 35,150.00 | 35,250.00 | 34,330.37 | 122,048 |
| 2025-10-16 | 35,150.00 | 36,200.00 | 35,100.00 | 35,650.00 | 34,719.94 | 96,088 |
| 2025-10-15 | 34,850.00 | 35,500.00 | 34,850.00 | 35,200.00 | 34,281.68 | 94,350 |
| 2025-10-14 | 35,200.00 | 35,700.00 | 34,550.00 | 34,850.00 | 33,940.81 | 84,363 |
| 2025-10-13 | 34,750.00 | 35,250.00 | 34,000.00 | 35,050.00 | 34,135.59 | 93,259 |
| 2025-10-10 | 34,850.00 | 35,300.00 | 34,500.00 | 35,050.00 | 34,135.59 | 75,574 |
| 2025-10-02 | 34,650.00 | 35,250.00 | 34,350.00 | 34,700.00 | 33,794.72 | 144,347 |
| 2025-10-01 | 34,050.00 | 34,750.00 | 34,000.00 | 34,250.00 | 33,356.46 | 64,613 |
| 2025-09-30 | 34,550.00 | 34,700.00 | 33,750.00 | 34,000.00 | 33,112.98 | 100,036 |
| 2025-09-29 | 34,700.00 | 34,700.00 | 34,300.00 | 34,550.00 | 33,648.63 | 94,453 |
| 2025-09-26 | 35,550.00 | 35,600.00 | 34,750.00 | 34,950.00 | 34,038.20 | 119,300 |
| 2025-09-25 | 36,200.00 | 36,250.00 | 35,350.00 | 35,850.00 | 34,914.72 | 115,380 |
| 2025-09-24 | 36,750.00 | 36,800.00 | 35,700.00 | 36,100.00 | 35,158.20 | 104,590 |
| 2025-09-23 | 37,000.00 | 37,200.00 | 36,350.00 | 36,600.00 | 35,645.15 | 154,739 |
| 2025-09-22 | 38,050.00 | 38,250.00 | 36,850.00 | 37,050.00 | 36,083.41 | 174,273 |
| 2025-09-19 | 38,700.00 | 38,700.00 | 37,900.00 | 38,150.00 | 37,154.71 | 130,188 |
| 2025-09-18 | 38,350.00 | 38,850.00 | 38,200.00 | 38,700.00 | 37,690.37 | 85,383 |
| 2025-09-17 | 38,300.00 | 38,650.00 | 37,900.00 | 38,250.00 | 37,252.11 | 69,688 |
| 2025-09-16 | 39,000.00 | 39,400.00 | 38,300.00 | 38,300.00 | 37,300.80 | 68,757 |
| 2025-09-15 | 38,500.00 | 39,100.00 | 38,300.00 | 38,950.00 | 37,933.84 | 108,807 |
| 2025-09-12 | 38,900.00 | 39,700.00 | 38,300.00 | 38,500.00 | 37,495.58 | 86,768 |
| 2025-09-11 | 38,200.00 | 38,500.00 | 37,800.00 | 38,250.00 | 37,252.11 | 173,575 |
| 2025-09-10 | 38,050.00 | 38,250.00 | 37,700.00 | 38,050.00 | 37,057.32 | 83,175 |
| 2025-09-09 | 38,300.00 | 38,450.00 | 37,850.00 | 38,000.00 | 37,008.63 | 68,635 |
| 2025-09-08 | 38,400.00 | 38,400.00 | 37,650.00 | 38,100.00 | 37,106.02 | 53,036 |
| 2025-09-05 | 38,300.00 | 38,750.00 | 38,000.00 | 38,150.00 | 37,154.71 | 71,182 |
| 2025-09-04 | 38,100.00 | 38,350.00 | 37,550.00 | 38,200.00 | 37,203.41 | 107,458 |
| 2025-09-03 | 35,750.00 | 38,550.00 | 35,700.00 | 37,950.00 | 36,959.93 | 303,880 |
| 2025-09-02 | 36,350.00 | 36,400.00 | 35,500.00 | 36,000.00 | 35,060.81 | 84,031 |
| 2025-09-01 | 36,450.00 | 36,750.00 | 35,800.00 | 36,200.00 | 35,255.59 | 91,823 |
| 2025-08-29 | 36,900.00 | 36,900.00 | 36,100.00 | 36,750.00 | 35,791.24 | 95,538 |
| 2025-08-28 | 35,800.00 | 36,950.00 | 35,650.00 | 36,550.00 | 35,596.46 | 167,759 |
| 2025-08-27 | 35,950.00 | 36,250.00 | 35,150.00 | 36,100.00 | 35,158.20 | 125,377 |
| 2025-08-26 | 35,200.00 | 35,950.00 | 35,150.00 | 35,650.00 | 34,719.94 | 93,192 |
| 2025-08-25 | 35,250.00 | 35,450.00 | 34,850.00 | 35,350.00 | 34,427.76 | 81,861 |
| 2025-08-22 | 35,600.00 | 35,950.00 | 34,950.00 | 35,000.00 | 34,086.89 | 90,454 |
| 2025-08-21 | 35,150.00 | 36,050.00 | 35,050.00 | 35,600.00 | 34,671.24 | 118,393 |
| 2025-08-20 | 35,650.00 | 35,650.00 | 34,700.00 | 35,450.00 | 33,940.81 | 152,095 |
| 2025-08-19 | 35,800.00 | 35,800.00 | 35,100.00 | 35,250.00 | 33,749.32 | 80,218 |
| 2025-08-18 | 35,750.00 | 36,450.00 | 35,250.00 | 35,500.00 | 33,988.68 | 141,639 |
| 2025-08-14 | 36,050.00 | 36,250.00 | 35,650.00 | 35,700.00 | 34,180.16 | 132,134 |
| 2025-08-13 | 36,200.00 | 36,250.00 | 35,050.00 | 36,000.00 | 34,467.39 | 202,066 |
| 2025-08-12 | 36,100.00 | 36,600.00 | 35,900.00 | 36,000.00 | 34,467.39 | 172,427 |
| 2025-08-11 | 39,350.00 | 39,350.00 | 35,850.00 | 36,250.00 | 34,706.75 | 517,556 |
| 2025-08-08 | 40,850.00 | 41,500.00 | 40,100.00 | 40,250.00 | 38,536.46 | 102,943 |
| 2025-08-07 | 41,600.00 | 41,850.00 | 40,000.00 | 40,400.00 | 38,680.07 | 165,482 |
| 2025-08-06 | 39,600.00 | 40,750.00 | 39,550.00 | 39,950.00 | 38,249.23 | 152,366 |
| 2025-08-05 | 39,500.00 | 40,300.00 | 39,300.00 | 39,600.00 | 37,914.13 | 145,300 |
| 2025-08-04 | 38,800.00 | 39,500.00 | 38,750.00 | 39,000.00 | 37,339.68 | 109,847 |
| 2025-08-01 | 40,350.00 | 40,550.00 | 39,050.00 | 39,150.00 | 37,483.29 | 225,244 |
| 2025-07-31 | 41,450.00 | 42,100.00 | 40,950.00 | 41,250.00 | 39,493.89 | 106,244 |
| 2025-07-30 | 41,450.00 | 41,900.00 | 41,150.00 | 41,300.00 | 39,541.76 | 144,205 |
| 2025-07-29 | 41,700.00 | 41,950.00 | 40,650.00 | 41,700.00 | 39,924.73 | 202,389 |
| 2025-07-28 | 43,750.00 | 44,250.00 | 42,100.00 | 42,500.00 | 40,690.67 | 178,176 |
| 2025-07-25 | 43,650.00 | 44,300.00 | 43,400.00 | 43,650.00 | 41,791.71 | 87,790 |
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.