Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	31,300.00	31,900.00	31,150.00	31,900.00	29,191.45	55,939
2024-10-25	32,050.00	32,150.00	30,950.00	31,100.00	28,459.37	96,858
2024-10-24	32,400.00	32,400.00	31,950.00	32,050.00	29,328.71	36,836
2024-10-23	32,050.00	32,450.00	31,750.00	32,300.00	29,557.48	59,760
2024-10-22	32,300.00	32,450.00	31,950.00	32,050.00	29,328.71	69,061
2024-10-21	32,700.00	33,050.00	32,450.00	32,450.00	29,694.75	59,029
2024-10-18	32,900.00	32,950.00	32,550.00	32,800.00	30,015.03	44,985
2024-10-17	33,050.00	33,250.00	32,700.00	32,750.00	29,969.27	51,065
2024-10-16	33,250.00	33,400.00	32,800.00	32,850.00	30,060.78	98,549
2024-10-15	34,150.00	34,150.00	33,400.00	33,450.00	30,609.84	69,821
2024-10-14	33,900.00	34,150.00	33,500.00	34,000.00	31,113.14	61,563
2024-10-11	34,300.00	35,000.00	33,800.00	33,950.00	31,067.39	75,324
2024-10-10	34,550.00	34,700.00	34,150.00	34,150.00	31,250.40	67,208
2024-10-08	34,900.00	35,300.00	34,350.00	34,350.00	31,433.42	59,627
2024-10-07	34,500.00	35,450.00	34,200.00	35,100.00	32,119.74	42,097
2024-10-04	34,500.00	34,650.00	33,900.00	34,500.00	31,570.69	45,518
2024-10-02	35,500.00	35,850.00	34,650.00	34,700.00	31,753.70	65,176
2024-09-30	36,650.00	37,100.00	35,750.00	35,850.00	32,806.06	62,024
2024-09-27	36,200.00	36,750.00	35,900.00	36,500.00	33,400.87	86,107
2024-09-26	35,350.00	35,900.00	35,300.00	35,900.00	32,851.82	74,364
2024-09-25	35,200.00	35,550.00	34,900.00	34,900.00	31,936.72	81,220
2024-09-24	34,100.00	34,950.00	33,650.00	34,950.00	31,982.48	100,196
2024-09-23	34,500.00	34,500.00	33,700.00	33,800.00	30,930.12	45,483
2024-09-20	34,150.00	34,600.00	33,900.00	34,200.00	31,296.16	98,952
2024-09-19	34,350.00	34,650.00	33,500.00	33,900.00	31,021.63	64,475
2024-09-13	33,900.00	34,100.00	33,450.00	33,800.00	30,930.12	27,551
2024-09-12	33,000.00	33,750.00	33,000.00	33,750.00	30,884.37	58,229
2024-09-11	32,350.00	33,000.00	32,200.00	32,800.00	30,015.03	59,965
2024-09-10	32,600.00	33,050.00	32,450.00	32,500.00	29,740.50	34,132
2024-09-09	32,000.00	32,650.00	31,700.00	32,450.00	29,694.75	88,427
2024-09-06	33,400.00	33,500.00	32,550.00	32,550.00	29,786.26	79,424
2024-09-05	33,450.00	34,250.00	33,200.00	33,600.00	30,747.10	83,687
2024-09-04	34,150.00	34,250.00	33,250.00	33,300.00	30,472.58	132,159
2024-09-03	34,700.00	35,550.00	34,600.00	34,800.00	31,845.21	75,425
2024-09-02	34,900.00	35,000.00	34,450.00	34,600.00	31,662.20	40,650
2024-08-30	35,000.00	35,000.00	34,700.00	34,950.00	31,982.48	34,680
2024-08-29	35,000.00	35,000.00	34,400.00	34,800.00	31,845.21	68,430
2024-08-28	35,150.00	35,200.00	34,600.00	34,850.00	31,890.97	46,895
2024-08-27	34,900.00	35,300.00	34,600.00	35,200.00	32,211.25	37,590
2024-08-26	35,600.00	35,750.00	34,750.00	34,900.00	31,936.72	71,621
2024-08-23	35,550.00	35,750.00	35,300.00	35,450.00	32,440.02	47,916
2024-08-22	35,250.00	35,600.00	35,200.00	35,550.00	32,531.53	36,651
2024-08-21	34,900.00	35,400.00	34,800.00	35,250.00	32,257.01	38,755
2024-08-20	35,300.00	35,500.00	34,600.00	34,900.00	31,936.72	67,087
2024-08-19	35,350.00	35,650.00	35,050.00	35,250.00	32,257.01	62,649
2024-08-16	35,750.00	36,100.00	35,350.00	35,350.00	32,348.51	52,820
2024-08-14	35,400.00	35,600.00	35,150.00	35,350.00	32,348.51	48,737
2024-08-13	36,150.00	36,500.00	35,150.00	35,250.00	32,257.01	67,324
2024-08-12	34,500.00	36,350.00	34,450.00	36,300.00	33,217.85	151,812
2024-08-09	34,900.00	34,900.00	33,650.00	33,900.00	31,021.63	89,880
2024-08-08	33,550.00	34,700.00	33,400.00	34,400.00	31,479.18	74,747
2024-08-07	33,200.00	34,500.00	33,200.00	33,850.00	30,975.88	72,876
2024-08-06	32,600.00	34,250.00	32,600.00	33,450.00	30,609.84	148,681
2024-08-05	35,600.00	35,600.00	31,400.00	32,150.00	29,420.22	283,365
2024-08-02	36,900.00	37,150.00	35,900.00	36,000.00	32,943.32	125,057
2024-08-01	37,200.00	37,700.00	37,000.00	37,600.00	34,407.47	45,611
2024-07-31	36,600.00	37,600.00	36,500.00	37,100.00	33,949.93	79,476
2024-07-30	36,800.00	37,000.00	36,200.00	36,500.00	33,400.87	84,394
2024-07-29	37,200.00	37,250.00	37,000.00	37,000.00	33,858.42	50,996
2024-07-26	37,100.00	37,350.00	36,950.00	37,050.00	33,904.17	42,109

← NewerPage 9 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.