Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	44,200.00	45,200.00	43,450.00	43,900.00	42,031.07	148,295
2025-07-23	44,300.00	44,800.00	43,650.00	44,200.00	42,318.30	147,014
2025-07-22	44,050.00	45,050.00	43,850.00	44,400.00	42,509.78	162,657
2025-07-21	44,150.00	45,150.00	43,850.00	44,050.00	42,174.68	188,871
2025-07-18	44,500.00	44,650.00	42,300.00	43,500.00	41,648.10	340,388
2025-07-17	47,150.00	47,200.00	43,700.00	44,200.00	42,318.30	429,854
2025-07-16	45,600.00	48,900.00	45,600.00	46,300.00	44,328.90	512,846
2025-07-15	46,050.00	46,500.00	45,250.00	45,750.00	43,802.31	157,802
2025-07-14	46,250.00	46,650.00	45,350.00	45,700.00	43,754.44	173,485
2025-07-11	45,250.00	47,500.00	44,900.00	46,150.00	44,185.28	375,715
2025-07-10	45,200.00	45,850.00	44,300.00	45,200.00	43,275.73	289,567
2025-07-09	44,850.00	45,400.00	44,000.00	45,200.00	43,275.73	188,804
2025-07-08	43,600.00	45,800.00	43,600.00	45,050.00	43,132.11	194,650
2025-07-07	42,750.00	44,500.00	42,750.00	44,150.00	42,270.43	185,444
2025-07-04	45,400.00	45,650.00	44,000.00	44,100.00	42,222.56	327,442
2025-07-03	46,950.00	46,950.00	45,200.00	46,050.00	44,089.54	259,070
2025-07-02	45,800.00	46,350.00	44,100.00	46,050.00	44,089.54	339,562
2025-07-01	45,100.00	47,950.00	44,250.00	45,100.00	43,179.98	656,200
2025-06-30	44,650.00	44,950.00	43,800.00	44,050.00	42,174.68	282,176
2025-06-27	42,500.00	45,900.00	42,500.00	45,050.00	43,132.11	1,078,929
2025-06-26	41,350.00	43,850.00	40,350.00	42,900.00	41,073.64	1,052,181
2025-06-25	39,650.00	40,050.00	38,450.00	39,400.00	37,722.65	349,394
2025-06-24	35,900.00	40,000.00	35,650.00	39,150.00	37,483.29	1,057,331
2025-06-23	33,350.00	33,600.00	32,900.00	33,350.00	31,930.21	120,180
2025-06-20	34,100.00	34,750.00	33,700.00	34,050.00	32,600.41	116,791
2025-06-19	33,850.00	34,450.00	33,650.00	34,000.00	32,552.54	101,614
2025-06-18	32,950.00	33,900.00	32,950.00	33,600.00	32,169.57	85,411
2025-06-17	33,950.00	34,200.00	32,950.00	33,350.00	31,930.21	75,959
2025-06-16	33,000.00	33,700.00	32,400.00	33,700.00	32,265.31	72,316
2025-06-13	34,150.00	34,350.00	32,950.00	33,100.00	31,690.85	123,003
2025-06-12	33,550.00	34,650.00	33,450.00	34,300.00	32,839.77	169,199
2025-06-11	33,650.00	33,900.00	33,250.00	33,600.00	32,169.57	57,678
2025-06-10	33,300.00	34,650.00	33,150.00	33,700.00	32,265.31	144,760
2025-06-09	33,000.00	33,600.00	33,000.00	33,150.00	31,738.72	95,038
2025-06-05	32,800.00	33,300.00	32,300.00	32,800.00	31,403.62	120,996
2025-06-04	32,900.00	33,900.00	32,800.00	33,000.00	31,595.11	101,037
2025-06-02	33,300.00	33,450.00	32,350.00	32,650.00	31,260.01	82,816
2025-05-30	33,200.00	33,900.00	33,200.00	33,450.00	32,025.95	70,383
2025-05-29	33,550.00	33,900.00	33,050.00	33,650.00	32,217.44	133,199
2025-05-28	31,800.00	33,400.00	31,550.00	33,100.00	31,690.85	216,767
2025-05-27	30,350.00	32,300.00	30,200.00	31,450.00	30,111.10	146,824
2025-05-26	30,000.00	30,500.00	29,900.00	30,500.00	29,201.54	50,262
2025-05-23	29,850.00	30,100.00	29,600.00	29,850.00	28,579.21	31,291
2025-05-22	30,100.00	30,350.00	29,850.00	29,900.00	28,627.08	64,980
2025-05-21	30,350.00	30,800.00	30,250.00	30,350.00	29,057.93	63,209
2025-05-20	30,550.00	30,650.00	29,800.00	30,600.00	29,297.28	101,874
2025-05-19	30,100.00	30,300.00	29,750.00	29,900.00	28,627.08	59,034
2025-05-16	30,850.00	30,900.00	30,300.00	30,500.00	29,201.54	112,980
2025-05-15	30,600.00	31,100.00	30,500.00	30,550.00	29,249.41	77,199
2025-05-14	30,600.00	31,050.00	30,600.00	30,850.00	29,536.64	81,281
2025-05-13	31,200.00	31,450.00	30,300.00	30,500.00	29,201.54	138,361
2025-05-12	30,300.00	31,400.00	30,300.00	31,400.00	30,063.23	82,107
2025-05-09	30,850.00	30,950.00	30,000.00	30,150.00	28,866.44	158,879
2025-05-08	31,500.00	31,950.00	31,350.00	31,650.00	30,302.58	75,131
2025-05-07	30,500.00	31,350.00	30,400.00	31,250.00	29,919.61	99,404
2025-05-02	29,900.00	30,200.00	29,500.00	30,200.00	28,914.31	53,559
2025-04-30	30,600.00	30,800.00	29,950.00	30,150.00	28,866.44	69,612
2025-04-29	30,300.00	31,000.00	30,300.00	30,650.00	29,345.16	50,931
2025-04-28	30,150.00	30,800.00	30,150.00	30,400.00	29,105.80	51,190
2025-04-25	30,300.00	30,600.00	30,150.00	30,300.00	29,010.06	56,397

← NewerPage 6 of 21 · 1,223 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.