Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22,200.00 | 22,400.00 | 22,000.00 | 22,300.00 | 19,020.17 | 835 |
| 2024-07-23 | 22,250.00 | 22,300.00 | 22,150.00 | 22,300.00 | 19,020.17 | 436 |
| 2024-07-22 | 22,600.00 | 22,700.00 | 22,000.00 | 22,150.00 | 18,892.23 | 2,672 |
| 2024-07-19 | 22,750.00 | 22,750.00 | 22,200.00 | 22,400.00 | 19,105.46 | 934 |
| 2024-07-18 | 22,600.00 | 23,050.00 | 22,250.00 | 22,600.00 | 19,276.04 | 10,645 |
| 2024-07-17 | 22,850.00 | 22,900.00 | 22,550.00 | 22,600.00 | 19,276.04 | 2,327 |
| 2024-07-16 | 22,750.00 | 22,950.00 | 22,500.00 | 22,600.00 | 19,276.04 | 2,278 |
| 2024-07-15 | 22,900.00 | 22,950.00 | 22,250.00 | 22,950.00 | 19,574.56 | 6,040 |
| 2024-07-12 | 22,300.00 | 22,900.00 | 22,300.00 | 22,750.00 | 19,403.98 | 9,438 |
| 2024-07-11 | 22,150.00 | 22,600.00 | 21,900.00 | 22,550.00 | 19,233.40 | 4,866 |
| 2024-07-10 | 22,000.00 | 22,300.00 | 21,700.00 | 22,150.00 | 18,892.23 | 7,258 |
| 2024-07-09 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 18,764.29 | 2,654 |
| 2024-07-08 | 21,800.00 | 21,850.00 | 21,500.00 | 21,800.00 | 18,593.70 | 3,334 |
| 2024-07-05 | 21,650.00 | 21,700.00 | 21,400.00 | 21,450.00 | 18,295.18 | 4,163 |
| 2024-07-04 | 21,650.00 | 21,900.00 | 21,550.00 | 21,650.00 | 18,465.77 | 1,511 |
| 2024-07-03 | 21,650.00 | 21,900.00 | 21,550.00 | 21,650.00 | 18,465.77 | 2,129 |
| 2024-07-02 | 22,150.00 | 22,150.00 | 21,500.00 | 21,650.00 | 18,465.77 | 7,712 |
| 2024-07-01 | 22,100.00 | 22,400.00 | 21,850.00 | 22,150.00 | 18,892.23 | 4,343 |
| 2024-06-28 | 22,050.00 | 22,100.00 | 21,650.00 | 22,100.00 | 18,849.58 | 2,176 |
| 2024-06-27 | 22,200.00 | 22,200.00 | 21,500.00 | 21,850.00 | 18,636.35 | 4,088 |
| 2024-06-26 | 22,150.00 | 22,250.00 | 21,850.00 | 22,050.00 | 18,806.93 | 3,646 |
| 2024-06-25 | 22,350.00 | 22,350.00 | 22,000.00 | 22,150.00 | 18,892.23 | 6,289 |
| 2024-06-24 | 22,100.00 | 22,550.00 | 22,100.00 | 22,350.00 | 19,062.81 | 2,970 |
| 2024-06-21 | 22,500.00 | 22,550.00 | 22,250.00 | 22,350.00 | 19,062.81 | 2,206 |
| 2024-06-20 | 22,250.00 | 22,700.00 | 22,250.00 | 22,500.00 | 19,190.75 | 988 |
| 2024-06-19 | 22,900.00 | 22,900.00 | 22,300.00 | 22,400.00 | 19,105.46 | 1,318 |
| 2024-06-18 | 22,350.00 | 22,650.00 | 22,300.00 | 22,350.00 | 19,062.81 | 1,970 |
| 2024-06-17 | 22,600.00 | 22,800.00 | 22,300.00 | 22,500.00 | 19,190.75 | 3,415 |
| 2024-06-14 | 22,500.00 | 22,700.00 | 22,450.00 | 22,600.00 | 19,276.04 | 1,648 |
| 2024-06-13 | 22,800.00 | 22,950.00 | 22,550.00 | 22,700.00 | 19,361.33 | 2,006 |
| 2024-06-12 | 22,400.00 | 22,900.00 | 22,400.00 | 22,800.00 | 19,446.63 | 676 |
| 2024-06-11 | 22,950.00 | 22,950.00 | 22,400.00 | 22,800.00 | 19,446.63 | 3,414 |
| 2024-06-10 | 22,700.00 | 22,900.00 | 22,350.00 | 22,550.00 | 19,233.40 | 1,919 |
| 2024-06-07 | 22,700.00 | 23,000.00 | 22,700.00 | 22,750.00 | 19,403.98 | 1,383 |
| 2024-06-05 | 23,000.00 | 23,000.00 | 22,450.00 | 22,850.00 | 19,489.27 | 1,019 |
| 2024-06-04 | 22,750.00 | 23,050.00 | 22,650.00 | 22,700.00 | 19,361.33 | 2,570 |
| 2024-06-03 | 23,100.00 | 23,100.00 | 22,400.00 | 22,950.00 | 19,574.56 | 7,938 |
| 2024-05-31 | 23,000.00 | 23,150.00 | 22,550.00 | 22,800.00 | 19,446.63 | 4,281 |
| 2024-05-30 | 22,600.00 | 22,850.00 | 22,400.00 | 22,600.00 | 19,276.04 | 6,299 |
| 2024-05-29 | 22,850.00 | 23,150.00 | 22,550.00 | 22,600.00 | 19,276.04 | 7,774 |
| 2024-05-28 | 23,500.00 | 23,700.00 | 23,050.00 | 23,050.00 | 19,659.86 | 7,652 |
| 2024-05-27 | 23,600.00 | 23,700.00 | 23,200.00 | 23,500.00 | 20,043.67 | 5,372 |
| 2024-05-24 | 23,750.00 | 23,850.00 | 23,350.00 | 23,450.00 | 20,001.03 | 5,876 |
| 2024-05-23 | 23,500.00 | 23,700.00 | 23,300.00 | 23,550.00 | 20,086.32 | 3,803 |
| 2024-05-22 | 23,050.00 | 23,750.00 | 23,050.00 | 23,550.00 | 20,086.32 | 9,714 |
| 2024-05-21 | 23,250.00 | 23,350.00 | 22,950.00 | 23,200.00 | 19,787.80 | 3,836 |
| 2024-05-20 | 22,800.00 | 23,400.00 | 22,800.00 | 23,200.00 | 19,787.80 | 26,177 |
| 2024-05-17 | 22,400.00 | 22,700.00 | 22,400.00 | 22,650.00 | 19,318.69 | 5,164 |
| 2024-05-16 | 22,850.00 | 22,900.00 | 22,450.00 | 22,700.00 | 19,361.33 | 5,211 |
| 2024-05-14 | 22,500.00 | 23,100.00 | 22,400.00 | 22,650.00 | 19,318.69 | 8,249 |
| 2024-05-13 | 22,500.00 | 22,500.00 | 22,300.00 | 22,400.00 | 19,105.46 | 1,378 |
| 2024-05-10 | 22,600.00 | 22,750.00 | 22,300.00 | 22,450.00 | 19,148.10 | 5,424 |
| 2024-05-09 | 22,900.00 | 22,900.00 | 22,650.00 | 22,800.00 | 19,446.63 | 3,784 |
| 2024-05-08 | 22,900.00 | 22,950.00 | 22,800.00 | 22,900.00 | 19,531.92 | 1,674 |
| 2024-05-07 | 22,850.00 | 22,950.00 | 22,700.00 | 22,900.00 | 19,531.92 | 2,646 |
| 2024-05-03 | 22,850.00 | 22,850.00 | 22,650.00 | 22,800.00 | 19,446.63 | 2,847 |
| 2024-05-02 | 22,800.00 | 22,900.00 | 22,650.00 | 22,700.00 | 19,361.33 | 3,262 |
| 2024-04-30 | 22,700.00 | 22,850.00 | 22,650.00 | 22,800.00 | 19,446.63 | 3,363 |
| 2024-04-29 | 22,100.00 | 22,850.00 | 22,100.00 | 22,750.00 | 19,403.98 | 10,481 |
| 2024-04-26 | 21,900.00 | 22,300.00 | 21,900.00 | 22,150.00 | 18,892.23 | 744 |
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.