Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,900.00 | 22,300.00 | 21,900.00 | 22,150.00 | 18,892.23 | 744 |
| 2024-04-25 | 21,500.00 | 22,450.00 | 21,500.00 | 22,000.00 | 18,764.29 | 6,779 |
| 2024-04-24 | 21,500.00 | 21,700.00 | 21,250.00 | 21,500.00 | 18,337.83 | 1,202 |
| 2024-04-23 | 21,650.00 | 21,650.00 | 21,100.00 | 21,300.00 | 18,167.24 | 1,227 |
| 2024-04-22 | 20,950.00 | 21,500.00 | 20,950.00 | 21,300.00 | 18,167.24 | 2,800 |
| 2024-04-19 | 21,700.00 | 21,700.00 | 20,900.00 | 21,100.00 | 17,996.66 | 3,167 |
| 2024-04-18 | 21,400.00 | 21,800.00 | 21,150.00 | 21,200.00 | 18,081.95 | 5,606 |
| 2024-04-17 | 21,650.00 | 21,800.00 | 21,300.00 | 21,400.00 | 18,252.54 | 749 |
| 2024-04-16 | 21,450.00 | 22,000.00 | 21,050.00 | 21,650.00 | 18,465.77 | 5,388 |
| 2024-04-15 | 21,350.00 | 21,400.00 | 20,950.00 | 21,200.00 | 18,081.95 | 4,701 |
| 2024-04-12 | 21,650.00 | 22,250.00 | 21,400.00 | 21,500.00 | 18,337.83 | 2,469 |
| 2024-04-11 | 21,950.00 | 21,950.00 | 21,450.00 | 21,600.00 | 18,423.12 | 1,868 |
| 2024-04-09 | 21,900.00 | 22,000.00 | 21,600.00 | 21,750.00 | 18,551.06 | 1,061 |
| 2024-04-08 | 21,800.00 | 22,400.00 | 21,450.00 | 21,700.00 | 18,508.41 | 4,005 |
| 2024-04-05 | 21,700.00 | 21,750.00 | 21,550.00 | 21,700.00 | 18,508.41 | 1,547 |
| 2024-04-04 | 21,900.00 | 22,150.00 | 21,550.00 | 21,700.00 | 18,508.41 | 4,161 |
| 2024-04-03 | 21,850.00 | 22,350.00 | 21,750.00 | 21,850.00 | 18,636.35 | 2,915 |
| 2024-04-02 | 22,050.00 | 22,150.00 | 21,850.00 | 22,000.00 | 18,764.29 | 2,103 |
| 2024-04-01 | 22,350.00 | 22,350.00 | 21,900.00 | 22,100.00 | 18,849.58 | 3,383 |
| 2024-03-29 | 22,350.00 | 22,450.00 | 21,800.00 | 22,350.00 | 19,062.81 | 1,062 |
| 2024-03-28 | 22,350.00 | 22,500.00 | 22,300.00 | 22,350.00 | 19,062.81 | 664 |
| 2024-03-27 | 22,450.00 | 22,450.00 | 22,200.00 | 22,400.00 | 19,105.46 | 3,886 |
| 2024-03-26 | 22,300.00 | 22,450.00 | 22,100.00 | 22,300.00 | 19,020.17 | 2,550 |
| 2024-03-25 | 22,350.00 | 22,450.00 | 22,000.00 | 22,300.00 | 19,020.17 | 1,781 |
| 2024-03-22 | 22,300.00 | 22,300.00 | 22,100.00 | 22,150.00 | 18,892.23 | 1,122 |
| 2024-03-21 | 21,950.00 | 22,300.00 | 21,950.00 | 22,300.00 | 19,020.17 | 1,960 |
| 2024-03-20 | 21,900.00 | 22,200.00 | 21,800.00 | 21,950.00 | 18,721.64 | 1,350 |
| 2024-03-19 | 21,950.00 | 21,950.00 | 21,800.00 | 21,900.00 | 18,679.00 | 1,490 |
| 2024-03-18 | 22,250.00 | 22,250.00 | 21,900.00 | 21,900.00 | 18,679.00 | 1,027 |
| 2024-03-15 | 22,100.00 | 22,250.00 | 21,800.00 | 22,200.00 | 18,934.87 | 2,265 |
| 2024-03-14 | 22,200.00 | 22,200.00 | 21,800.00 | 22,050.00 | 18,806.93 | 3,207 |
| 2024-03-13 | 21,800.00 | 22,250.00 | 21,800.00 | 21,800.00 | 18,593.70 | 3,909 |
| 2024-03-12 | 21,950.00 | 22,100.00 | 21,800.00 | 22,050.00 | 18,806.93 | 1,885 |
| 2024-03-11 | 21,700.00 | 21,900.00 | 21,700.00 | 21,850.00 | 18,636.35 | 840 |
| 2024-03-08 | 21,400.00 | 21,850.00 | 21,400.00 | 21,800.00 | 18,593.70 | 2,714 |
| 2024-03-07 | 21,800.00 | 21,800.00 | 21,300.00 | 21,400.00 | 18,252.54 | 2,993 |
| 2024-03-06 | 21,900.00 | 21,900.00 | 21,350.00 | 21,500.00 | 18,337.83 | 3,586 |
| 2024-03-05 | 21,700.00 | 21,950.00 | 21,250.00 | 21,750.00 | 18,551.06 | 8,802 |
| 2024-03-04 | 22,000.00 | 22,100.00 | 21,800.00 | 21,850.00 | 18,636.35 | 3,780 |
| 2024-02-29 | 22,200.00 | 22,200.00 | 21,850.00 | 21,900.00 | 18,679.00 | 3,582 |
| 2024-02-28 | 22,100.00 | 22,100.00 | 21,950.00 | 22,050.00 | 18,806.93 | 3,191 |
| 2024-02-27 | 21,950.00 | 22,050.00 | 21,750.00 | 22,000.00 | 18,764.29 | 3,931 |
| 2024-02-26 | 22,300.00 | 22,350.00 | 21,800.00 | 21,950.00 | 18,721.64 | 7,129 |
| 2024-02-23 | 22,300.00 | 22,450.00 | 22,200.00 | 22,300.00 | 19,020.17 | 7,635 |
| 2024-02-22 | 22,350.00 | 22,400.00 | 21,900.00 | 22,200.00 | 18,934.87 | 12,541 |
| 2024-02-21 | 22,550.00 | 22,550.00 | 22,050.00 | 22,350.00 | 19,062.81 | 4,007 |
| 2024-02-20 | 22,550.00 | 22,750.00 | 22,300.00 | 22,400.00 | 19,105.46 | 4,998 |
| 2024-02-19 | 22,500.00 | 22,850.00 | 22,250.00 | 22,650.00 | 19,318.69 | 8,534 |
| 2024-02-16 | 22,650.00 | 22,800.00 | 22,400.00 | 22,500.00 | 19,190.75 | 4,937 |
| 2024-02-15 | 22,650.00 | 22,650.00 | 22,450.00 | 22,450.00 | 19,148.10 | 1,827 |
| 2024-02-14 | 22,800.00 | 22,800.00 | 22,500.00 | 22,600.00 | 19,276.04 | 1,484 |
| 2024-02-13 | 22,900.00 | 23,000.00 | 22,600.00 | 22,800.00 | 19,446.63 | 1,474 |
| 2024-02-08 | 22,750.00 | 22,900.00 | 22,650.00 | 22,700.00 | 19,361.33 | 1,627 |
| 2024-02-07 | 23,000.00 | 23,000.00 | 22,550.00 | 22,750.00 | 19,403.98 | 4,678 |
| 2024-02-06 | 22,900.00 | 22,900.00 | 22,600.00 | 22,600.00 | 19,276.04 | 3,482 |
| 2024-02-05 | 23,050.00 | 23,050.00 | 22,650.00 | 22,850.00 | 19,489.27 | 2,256 |
| 2024-02-02 | 23,050.00 | 23,050.00 | 22,700.00 | 22,800.00 | 19,446.63 | 2,571 |
| 2024-02-01 | 22,400.00 | 23,000.00 | 22,400.00 | 22,950.00 | 19,574.56 | 1,630 |
| 2024-01-31 | 22,650.00 | 22,800.00 | 22,450.00 | 22,700.00 | 19,361.33 | 1,730 |
| 2024-01-30 | 22,350.00 | 22,750.00 | 22,350.00 | 22,500.00 | 19,190.75 | 2,602 |
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.