Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 30,100.00 | 30,400.00 | 30,050.00 | 30,150.00 | 28,866.44 | 43,759 |
| 2025-04-23 | 30,300.00 | 30,500.00 | 30,000.00 | 30,200.00 | 28,914.31 | 68,566 |
| 2025-04-22 | 29,400.00 | 29,850.00 | 29,400.00 | 29,800.00 | 28,531.34 | 30,917 |
| 2025-04-21 | 29,800.00 | 29,900.00 | 29,450.00 | 29,700.00 | 28,435.60 | 25,068 |
| 2025-04-18 | 29,850.00 | 30,150.00 | 29,450.00 | 29,850.00 | 28,579.21 | 43,470 |
| 2025-04-17 | 28,900.00 | 30,250.00 | 28,700.00 | 29,800.00 | 28,531.34 | 103,066 |
| 2025-04-16 | 28,600.00 | 29,250.00 | 28,550.00 | 28,800.00 | 27,573.91 | 58,833 |
| 2025-04-15 | 28,250.00 | 29,050.00 | 28,150.00 | 28,700.00 | 27,478.17 | 41,955 |
| 2025-04-14 | 28,400.00 | 28,450.00 | 27,950.00 | 28,250.00 | 27,047.33 | 43,763 |
| 2025-04-11 | 27,600.00 | 28,300.00 | 27,350.00 | 28,100.00 | 26,903.72 | 37,920 |
| 2025-04-10 | 27,800.00 | 28,100.00 | 27,500.00 | 28,100.00 | 26,903.72 | 77,127 |
| 2025-04-09 | 27,400.00 | 27,400.00 | 26,250.00 | 26,350.00 | 25,228.22 | 74,253 |
| 2025-04-08 | 27,750.00 | 27,900.00 | 27,000.00 | 27,150.00 | 25,994.16 | 63,337 |
| 2025-04-07 | 27,900.00 | 28,000.00 | 27,300.00 | 27,450.00 | 26,281.39 | 74,033 |
| 2025-04-04 | 28,450.00 | 29,300.00 | 28,150.00 | 28,950.00 | 27,717.53 | 90,256 |
| 2025-04-03 | 28,800.00 | 29,100.00 | 28,500.00 | 28,800.00 | 27,573.91 | 101,421 |
| 2025-04-02 | 30,050.00 | 30,100.00 | 29,550.00 | 29,700.00 | 28,435.60 | 54,519 |
| 2025-04-01 | 29,450.00 | 30,200.00 | 29,450.00 | 29,950.00 | 28,674.96 | 50,805 |
| 2025-03-31 | 29,950.00 | 29,950.00 | 29,200.00 | 29,200.00 | 27,956.89 | 80,086 |
| 2025-03-28 | 31,100.00 | 31,150.00 | 30,050.00 | 30,400.00 | 29,105.80 | 47,714 |
| 2025-03-27 | 30,700.00 | 31,100.00 | 30,450.00 | 30,750.00 | 29,440.90 | 78,951 |
| 2025-03-26 | 30,550.00 | 31,150.00 | 30,550.00 | 30,850.00 | 29,536.64 | 77,368 |
| 2025-03-25 | 31,050.00 | 31,400.00 | 30,600.00 | 30,800.00 | 29,488.77 | 70,938 |
| 2025-03-24 | 31,000.00 | 31,200.00 | 30,850.00 | 30,900.00 | 29,584.51 | 37,376 |
| 2025-03-21 | 31,300.00 | 31,400.00 | 30,600.00 | 31,200.00 | 29,871.74 | 94,378 |
| 2025-03-20 | 32,000.00 | 32,150.00 | 31,400.00 | 31,450.00 | 30,111.10 | 66,431 |
| 2025-03-19 | 31,700.00 | 32,300.00 | 31,500.00 | 31,800.00 | 30,446.20 | 82,452 |
| 2025-03-18 | 31,900.00 | 32,150.00 | 31,500.00 | 31,650.00 | 30,302.58 | 42,662 |
| 2025-03-17 | 32,100.00 | 32,250.00 | 31,600.00 | 32,000.00 | 30,637.68 | 54,439 |
| 2025-03-14 | 31,550.00 | 32,050.00 | 31,550.00 | 31,700.00 | 30,350.45 | 54,574 |
| 2025-03-13 | 32,150.00 | 32,500.00 | 31,550.00 | 31,600.00 | 30,254.71 | 142,541 |
| 2025-03-12 | 32,450.00 | 32,750.00 | 32,000.00 | 32,100.00 | 30,733.43 | 91,547 |
| 2025-03-11 | 32,300.00 | 32,650.00 | 31,900.00 | 32,400.00 | 31,020.65 | 115,618 |
| 2025-03-10 | 34,000.00 | 34,050.00 | 33,300.00 | 33,450.00 | 32,025.95 | 60,687 |
| 2025-03-07 | 34,050.00 | 35,000.00 | 33,450.00 | 34,400.00 | 32,935.51 | 74,781 |
| 2025-03-06 | 35,250.00 | 35,450.00 | 34,150.00 | 34,500.00 | 33,031.25 | 86,163 |
| 2025-03-05 | 34,350.00 | 35,150.00 | 34,050.00 | 34,950.00 | 33,462.09 | 126,980 |
| 2025-03-04 | 33,400.00 | 34,600.00 | 32,700.00 | 34,450.00 | 32,983.38 | 148,940 |
| 2025-02-28 | 35,250.00 | 35,700.00 | 33,400.00 | 33,400.00 | 31,978.08 | 233,274 |
| 2025-02-27 | 35,950.00 | 36,150.00 | 35,250.00 | 35,800.00 | 34,275.91 | 125,231 |
| 2025-02-26 | 34,750.00 | 36,050.00 | 34,600.00 | 35,850.00 | 34,323.78 | 203,024 |
| 2025-02-25 | 34,500.00 | 35,100.00 | 34,000.00 | 34,800.00 | 33,318.48 | 167,427 |
| 2025-02-24 | 34,850.00 | 35,900.00 | 34,400.00 | 34,600.00 | 33,126.99 | 162,619 |
| 2025-02-21 | 35,700.00 | 35,850.00 | 34,800.00 | 34,850.00 | 33,366.35 | 186,979 |
| 2025-02-20 | 34,400.00 | 36,150.00 | 34,000.00 | 35,200.00 | 33,701.45 | 453,171 |
| 2025-02-19 | 34,600.00 | 34,700.00 | 34,000.00 | 34,400.00 | 32,935.51 | 195,127 |
| 2025-02-18 | 31,250.00 | 34,800.00 | 30,900.00 | 34,600.00 | 33,126.99 | 806,760 |
| 2025-02-17 | 29,200.00 | 30,750.00 | 29,150.00 | 30,650.00 | 29,345.16 | 211,836 |
| 2025-02-14 | 29,150.00 | 29,450.00 | 29,000.00 | 29,200.00 | 27,956.89 | 85,965 |
| 2025-02-13 | 27,900.00 | 29,450.00 | 27,900.00 | 29,050.00 | 27,813.27 | 157,935 |
| 2025-02-12 | 28,300.00 | 28,300.00 | 27,850.00 | 28,000.00 | 26,807.97 | 53,772 |
| 2025-02-11 | 28,100.00 | 28,550.00 | 27,900.00 | 28,150.00 | 26,951.59 | 55,426 |
| 2025-02-10 | 28,200.00 | 28,300.00 | 27,800.00 | 28,000.00 | 26,807.97 | 75,240 |
| 2025-02-07 | 28,500.00 | 29,250.00 | 28,500.00 | 28,500.00 | 27,286.69 | 83,115 |
| 2025-02-06 | 28,250.00 | 28,800.00 | 28,200.00 | 28,800.00 | 27,573.91 | 78,213 |
| 2025-02-05 | 26,700.00 | 28,650.00 | 26,700.00 | 28,400.00 | 27,190.94 | 239,570 |
| 2025-02-04 | 26,950.00 | 27,350.00 | 26,500.00 | 26,500.00 | 25,371.83 | 96,410 |
| 2025-02-03 | 27,700.00 | 27,700.00 | 26,600.00 | 26,850.00 | 25,706.93 | 114,899 |
| 2025-01-31 | 28,100.00 | 28,200.00 | 27,600.00 | 28,050.00 | 26,855.84 | 53,330 |
| 2025-01-24 | 27,850.00 | 27,950.00 | 27,550.00 | 27,800.00 | 26,616.49 | 40,268 |
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.