Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24,200.00 | 24,700.00 | 24,150.00 | 24,600.00 | 24,600.00 | 4,475 |
| 2026-10-16 | 24,450.00 | 24,650.00 | 24,300.00 | 24,600.00 | 24,600.00 | 5,326 |
| 2026-10-15 | 24,500.00 | 24,900.00 | 23,950.00 | 24,150.00 | 24,150.00 | 14,974 |
| 2026-10-14 | 25,000.00 | 25,450.00 | 24,700.00 | 25,050.00 | 25,050.00 | 6,073 |
| 2026-10-13 | 24,850.00 | 25,150.00 | 24,050.00 | 24,950.00 | 24,950.00 | 15,027 |
| 2026-10-12 | 25,600.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,400.00 | 7,077 |
| 2026-10-08 | 25,350.00 | 25,750.00 | 25,250.00 | 25,600.00 | 25,600.00 | 3,435 |
| 2026-10-07 | 25,650.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,926 |
| 2026-10-06 | 25,350.00 | 25,900.00 | 25,250.00 | 25,650.00 | 25,650.00 | 10,786 |
| 2026-10-02 | 25,100.00 | 25,250.00 | 24,900.00 | 25,250.00 | 25,250.00 | 630 |
| 2026-10-01 | 25,300.00 | 25,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | 3,865 |
| 2026-09-30 | 25,350.00 | 25,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | 953 |
| 2026-09-29 | 25,500.00 | 25,500.00 | 24,875.00 | 25,200.00 | 25,200.00 | 6,512 |
| 2026-09-28 | 25,300.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 2,200 |
| 2026-09-23 | 25,250.00 | 25,350.00 | 24,850.00 | 25,150.00 | 25,150.00 | 4,536 |
| 2026-09-22 | 25,550.00 | 25,600.00 | 25,000.00 | 25,150.00 | 25,150.00 | 2,702 |
| 2026-09-21 | 25,350.00 | 25,400.00 | 24,900.00 | 25,400.00 | 25,400.00 | 6,472 |
| 2026-09-18 | 25,000.00 | 25,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | 3,739 |
| 2026-09-17 | 25,350.00 | 25,350.00 | 24,700.00 | 25,150.00 | 25,150.00 | 4,575 |
| 2026-09-16 | 25,050.00 | 25,100.00 | 24,850.00 | 25,100.00 | 25,100.00 | 4,711 |
| 2026-09-15 | 25,050.00 | 25,650.00 | 24,550.00 | 25,350.00 | 25,350.00 | 11,412 |
| 2026-09-14 | 25,500.00 | 25,675.00 | 25,250.00 | 25,450.00 | 25,450.00 | 2,982 |
| 2026-09-11 | 25,050.00 | 25,650.00 | 24,850.00 | 25,500.00 | 25,500.00 | 6,485 |
| 2026-09-10 | 25,200.00 | 25,450.00 | 24,750.00 | 25,250.00 | 25,250.00 | 7,184 |
| 2026-09-09 | 25,100.00 | 25,250.00 | 24,850.00 | 25,200.00 | 25,200.00 | 4,967 |
| 2026-09-08 | 25,100.00 | 25,700.00 | 24,900.00 | 25,200.00 | 25,200.00 | 8,687 |
| 2026-09-07 | 25,100.00 | 25,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | 3,489 |
| 2026-09-04 | 25,200.00 | 25,350.00 | 24,900.00 | 25,050.00 | 25,050.00 | 5,560 |
| 2026-09-03 | 25,100.00 | 25,650.00 | 24,700.00 | 25,350.00 | 25,350.00 | 11,196 |
| 2026-09-02 | 25,300.00 | 25,350.00 | 24,650.00 | 25,200.00 | 25,200.00 | 5,075 |
| 2026-09-01 | 25,500.00 | 25,500.00 | 25,200.00 | 25,350.00 | 25,350.00 | 6,636 |
| 2026-08-31 | 25,300.00 | 25,350.00 | 24,750.00 | 25,350.00 | 25,350.00 | 11,549 |
| 2026-08-28 | 24,900.00 | 25,400.00 | 24,600.00 | 25,400.00 | 25,400.00 | 7,674 |
| 2026-08-27 | 25,150.00 | 25,150.00 | 24,700.00 | 24,900.00 | 24,900.00 | 3,072 |
| 2026-08-26 | 25,350.00 | 25,350.00 | 24,600.00 | 24,950.00 | 24,950.00 | 8,462 |
| 2026-08-25 | 25,050.00 | 25,450.00 | 24,350.00 | 25,350.00 | 25,350.00 | 9,710 |
| 2026-08-24 | 24,650.00 | 24,750.00 | 24,150.00 | 24,650.00 | 24,650.00 | 4,629 |
| 2026-08-21 | 25,500.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | 8,686 |
| 2026-08-20 | 25,100.00 | 25,550.00 | 25,100.00 | 25,500.00 | 25,500.00 | 5,702 |
| 2026-08-19 | 25,600.00 | 25,650.00 | 25,150.00 | 25,550.00 | 24,650.00 | 12,071 |
| 2026-08-18 | 25,700.00 | 26,050.00 | 25,350.00 | 25,600.00 | 24,698.24 | 19,709 |
| 2026-08-14 | 25,200.00 | 25,600.00 | 25,100.00 | 25,600.00 | 24,698.24 | 4,922 |
| 2026-08-13 | 25,150.00 | 25,350.00 | 25,000.00 | 25,100.00 | 24,215.85 | 5,394 |
| 2026-08-12 | 25,300.00 | 25,500.00 | 24,850.00 | 25,150.00 | 24,264.09 | 32,685 |
| 2026-08-11 | 25,650.00 | 25,800.00 | 25,150.00 | 25,150.00 | 24,264.09 | 6,840 |
| 2026-08-10 | 25,400.00 | 25,900.00 | 25,050.00 | 25,550.00 | 24,650.00 | 17,635 |
| 2026-08-07 | 25,200.00 | 25,550.00 | 24,500.00 | 25,400.00 | 24,505.28 | 14,611 |
| 2026-08-06 | 24,200.00 | 24,950.00 | 23,900.00 | 24,700.00 | 23,829.94 | 6,736 |
| 2026-08-05 | 24,100.00 | 24,450.00 | 24,100.00 | 24,200.00 | 23,347.55 | 5,187 |
| 2026-08-04 | 23,600.00 | 24,000.00 | 23,550.00 | 24,000.00 | 23,154.60 | 6,095 |
| 2026-08-03 | 23,500.00 | 23,850.00 | 23,200.00 | 23,600.00 | 22,768.69 | 10,039 |
| 2026-07-31 | 22,900.00 | 23,550.00 | 22,900.00 | 23,500.00 | 22,672.21 | 5,636 |
| 2026-07-30 | 22,600.00 | 23,000.00 | 22,250.00 | 22,650.00 | 21,852.15 | 4,161 |
| 2026-07-29 | 23,300.00 | 23,300.00 | 21,500.00 | 22,250.00 | 21,466.24 | 26,210 |
| 2026-07-28 | 24,000.00 | 24,000.00 | 22,600.00 | 23,400.00 | 22,575.73 | 12,657 |
| 2026-07-27 | 23,900.00 | 24,400.00 | 23,600.00 | 24,000.00 | 23,154.60 | 4,890 |
| 2026-07-24 | 24,300.00 | 24,300.00 | 23,500.00 | 23,700.00 | 22,865.17 | 12,502 |
| 2026-07-23 | 22,850.00 | 24,375.00 | 22,300.00 | 24,350.00 | 23,492.27 | 5,013 |
| 2026-07-22 | 22,650.00 | 23,450.00 | 22,650.00 | 23,150.00 | 22,334.54 | 7,978 |
| 2026-07-21 | 22,500.00 | 22,850.00 | 21,550.00 | 22,650.00 | 21,852.15 | 21,782 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 900.0000 KRW |
| 2026-03-12 | 750.0000 KRW |
| 2025-08-21 | 600.0000 KRW |
| 2024-12-27 | 1,350.0000 KRW |
| 2023-12-27 | 1,350.0000 KRW |
| 2022-12-28 | 1,350.0000 KRW |
| 2021-12-29 | 1,350.0000 KRW |
| 2020-12-29 | 1,050.0000 KRW |
| 2019-12-27 | 950.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.