Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28,250.00 | 28,300.00 | 27,800.00 | 27,900.00 | 26,712.23 | 48,494 |
| 2025-01-22 | 28,000.00 | 28,300.00 | 27,650.00 | 28,100.00 | 26,903.72 | 70,531 |
| 2025-01-21 | 28,200.00 | 28,400.00 | 27,500.00 | 27,950.00 | 26,760.10 | 56,886 |
| 2025-01-20 | 27,850.00 | 28,400.00 | 27,800.00 | 28,200.00 | 26,999.46 | 72,180 |
| 2025-01-17 | 27,650.00 | 27,950.00 | 27,550.00 | 27,800.00 | 26,616.49 | 61,410 |
| 2025-01-16 | 27,550.00 | 27,750.00 | 27,400.00 | 27,700.00 | 26,520.74 | 73,661 |
| 2025-01-15 | 27,500.00 | 27,850.00 | 27,150.00 | 27,350.00 | 26,185.64 | 48,901 |
| 2025-01-14 | 27,450.00 | 27,750.00 | 27,250.00 | 27,350.00 | 26,185.64 | 57,438 |
| 2025-01-13 | 27,550.00 | 27,700.00 | 26,950.00 | 27,450.00 | 26,281.39 | 63,188 |
| 2025-01-10 | 27,600.00 | 27,900.00 | 27,500.00 | 27,700.00 | 26,520.74 | 63,962 |
| 2025-01-09 | 27,900.00 | 28,200.00 | 27,550.00 | 27,750.00 | 26,568.62 | 83,212 |
| 2025-01-08 | 27,300.00 | 28,350.00 | 27,300.00 | 28,050.00 | 26,855.84 | 66,036 |
| 2025-01-07 | 27,750.00 | 28,050.00 | 27,400.00 | 27,600.00 | 26,425.00 | 56,766 |
| 2025-01-06 | 27,900.00 | 27,900.00 | 27,300.00 | 27,700.00 | 26,520.74 | 61,563 |
| 2025-01-03 | 26,800.00 | 28,100.00 | 26,800.00 | 27,550.00 | 26,377.13 | 92,187 |
| 2025-01-02 | 27,000.00 | 27,150.00 | 26,500.00 | 26,900.00 | 25,754.80 | 82,030 |
| 2024-12-30 | 27,600.00 | 27,900.00 | 27,150.00 | 27,150.00 | 25,994.16 | 61,498 |
| 2024-12-27 | 28,650.00 | 28,900.00 | 27,750.00 | 27,750.00 | 26,568.62 | 101,092 |
| 2024-12-26 | 29,800.00 | 30,150.00 | 29,400.00 | 29,400.00 | 26,903.72 | 108,423 |
| 2024-12-24 | 29,700.00 | 29,950.00 | 29,500.00 | 29,700.00 | 27,178.24 | 77,552 |
| 2024-12-23 | 29,300.00 | 29,950.00 | 29,150.00 | 29,700.00 | 27,178.24 | 87,670 |
| 2024-12-20 | 28,850.00 | 29,250.00 | 28,450.00 | 29,250.00 | 26,766.45 | 84,652 |
| 2024-12-19 | 29,000.00 | 29,300.00 | 28,700.00 | 28,900.00 | 26,446.17 | 47,352 |
| 2024-12-18 | 29,150.00 | 29,550.00 | 28,800.00 | 29,500.00 | 26,995.22 | 74,750 |
| 2024-12-17 | 29,000.00 | 29,300.00 | 28,700.00 | 29,050.00 | 26,583.43 | 81,367 |
| 2024-12-16 | 28,750.00 | 29,100.00 | 28,450.00 | 28,850.00 | 26,400.41 | 74,741 |
| 2024-12-13 | 27,850.00 | 28,800.00 | 27,800.00 | 28,550.00 | 26,125.89 | 95,813 |
| 2024-12-12 | 27,950.00 | 28,150.00 | 27,600.00 | 28,050.00 | 25,668.34 | 109,511 |
| 2024-12-11 | 27,050.00 | 27,900.00 | 27,050.00 | 27,900.00 | 25,531.08 | 52,836 |
| 2024-12-10 | 25,800.00 | 27,300.00 | 25,800.00 | 27,150.00 | 24,844.76 | 77,137 |
| 2024-12-09 | 26,300.00 | 26,300.00 | 25,700.00 | 25,800.00 | 23,609.38 | 119,213 |
| 2024-12-06 | 26,500.00 | 26,850.00 | 25,850.00 | 26,800.00 | 24,524.47 | 122,903 |
| 2024-12-05 | 27,500.00 | 27,650.00 | 26,450.00 | 26,650.00 | 24,387.21 | 142,425 |
| 2024-12-04 | 27,800.00 | 28,200.00 | 27,450.00 | 27,600.00 | 25,256.55 | 83,700 |
| 2024-12-03 | 27,650.00 | 28,550.00 | 27,650.00 | 28,500.00 | 26,080.13 | 61,081 |
| 2024-12-02 | 28,300.00 | 28,400.00 | 27,350.00 | 27,400.00 | 25,073.53 | 112,805 |
| 2024-11-29 | 28,950.00 | 28,950.00 | 27,700.00 | 28,050.00 | 25,668.34 | 102,279 |
| 2024-11-28 | 28,750.00 | 29,050.00 | 28,600.00 | 28,950.00 | 26,491.92 | 45,287 |
| 2024-11-27 | 29,000.00 | 29,100.00 | 28,600.00 | 28,650.00 | 26,217.40 | 60,316 |
| 2024-11-26 | 28,900.00 | 29,300.00 | 28,750.00 | 29,250.00 | 26,766.45 | 48,568 |
| 2024-11-25 | 28,400.00 | 29,200.00 | 28,350.00 | 29,100.00 | 26,629.19 | 111,973 |
| 2024-11-22 | 28,500.00 | 28,600.00 | 28,200.00 | 28,250.00 | 25,851.36 | 48,195 |
| 2024-11-21 | 28,200.00 | 28,500.00 | 27,950.00 | 28,250.00 | 25,851.36 | 43,784 |
| 2024-11-20 | 28,100.00 | 28,400.00 | 28,000.00 | 28,050.00 | 25,668.34 | 55,286 |
| 2024-11-19 | 27,900.00 | 28,400.00 | 27,900.00 | 28,300.00 | 25,897.11 | 79,667 |
| 2024-11-18 | 27,700.00 | 28,500.00 | 27,700.00 | 28,100.00 | 25,714.09 | 96,733 |
| 2024-11-15 | 28,050.00 | 28,250.00 | 27,200.00 | 27,700.00 | 25,348.06 | 250,034 |
| 2024-11-14 | 28,200.00 | 28,700.00 | 28,050.00 | 28,050.00 | 25,668.34 | 71,309 |
| 2024-11-13 | 28,700.00 | 28,950.00 | 28,100.00 | 28,100.00 | 25,714.09 | 112,764 |
| 2024-11-12 | 29,650.00 | 29,950.00 | 28,800.00 | 28,850.00 | 26,400.41 | 136,445 |
| 2024-11-11 | 30,950.00 | 31,000.00 | 29,800.00 | 29,800.00 | 27,269.75 | 138,795 |
| 2024-11-08 | 31,850.00 | 31,950.00 | 30,950.00 | 31,000.00 | 28,367.86 | 86,706 |
| 2024-11-07 | 31,150.00 | 31,600.00 | 30,450.00 | 31,550.00 | 28,871.16 | 83,244 |
| 2024-11-06 | 32,100.00 | 32,100.00 | 30,950.00 | 31,250.00 | 28,596.64 | 91,218 |
| 2024-11-05 | 31,250.00 | 32,350.00 | 31,100.00 | 32,050.00 | 29,328.71 | 86,648 |
| 2024-11-04 | 31,250.00 | 31,650.00 | 31,100.00 | 31,400.00 | 28,733.90 | 70,771 |
| 2024-11-01 | 32,050.00 | 32,050.00 | 31,250.00 | 31,250.00 | 28,596.64 | 101,340 |
| 2024-10-31 | 31,600.00 | 32,500.00 | 31,100.00 | 32,500.00 | 29,740.50 | 76,347 |
| 2024-10-30 | 31,700.00 | 31,900.00 | 31,350.00 | 31,650.00 | 28,962.67 | 35,499 |
| 2024-10-29 | 31,850.00 | 31,850.00 | 31,250.00 | 31,550.00 | 28,871.16 | 56,564 |
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.