Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 22,400.00 | 22,400.00 | 21,950.00 | 22,350.00 | 19,062.81 | 1,459 |
| 2024-01-26 | 22,200.00 | 22,300.00 | 22,000.00 | 22,200.00 | 18,934.87 | 901 |
| 2024-01-25 | 22,100.00 | 22,250.00 | 21,900.00 | 22,200.00 | 18,934.87 | 1,809 |
| 2024-01-24 | 22,250.00 | 22,250.00 | 21,900.00 | 22,100.00 | 18,849.58 | 1,423 |
| 2024-01-23 | 22,250.00 | 22,450.00 | 21,900.00 | 22,100.00 | 18,849.58 | 2,216 |
| 2024-01-22 | 22,000.00 | 22,300.00 | 21,950.00 | 22,050.00 | 18,806.93 | 2,082 |
| 2024-01-19 | 22,100.00 | 22,350.00 | 22,050.00 | 22,100.00 | 18,849.58 | 978 |
| 2024-01-18 | 22,500.00 | 22,600.00 | 22,050.00 | 22,100.00 | 18,849.58 | 2,861 |
| 2024-01-17 | 22,650.00 | 23,550.00 | 22,100.00 | 22,500.00 | 19,190.75 | 6,042 |
| 2024-01-16 | 22,700.00 | 22,700.00 | 22,300.00 | 22,600.00 | 19,276.04 | 1,546 |
| 2024-01-15 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 19,190.75 | 6,383 |
| 2024-01-12 | 23,150.00 | 23,150.00 | 22,650.00 | 22,800.00 | 19,446.63 | 1,534 |
| 2024-01-11 | 23,000.00 | 23,150.00 | 22,750.00 | 22,900.00 | 19,531.92 | 2,791 |
| 2024-01-10 | 23,200.00 | 23,250.00 | 23,000.00 | 23,000.00 | 19,617.21 | 1,741 |
| 2024-01-09 | 23,450.00 | 23,450.00 | 23,000.00 | 23,250.00 | 19,830.44 | 4,352 |
| 2024-01-08 | 23,850.00 | 23,850.00 | 23,200.00 | 23,450.00 | 20,001.03 | 1,770 |
| 2024-01-05 | 23,800.00 | 23,850.00 | 23,600.00 | 23,750.00 | 20,256.90 | 1,892 |
| 2024-01-04 | 23,550.00 | 23,900.00 | 23,500.00 | 23,700.00 | 20,214.26 | 5,087 |
| 2024-01-03 | 23,600.00 | 23,600.00 | 23,200.00 | 23,500.00 | 20,043.67 | 2,456 |
| 2024-01-02 | 23,600.00 | 23,650.00 | 23,000.00 | 23,400.00 | 19,958.38 | 1,213 |
| 2023-12-28 | 23,500.00 | 23,750.00 | 23,300.00 | 23,600.00 | 20,128.96 | 3,016 |
| 2023-12-27 | 23,600.00 | 24,100.00 | 23,300.00 | 23,500.00 | 20,043.67 | 4,722 |
| 2023-12-26 | 24,200.00 | 24,300.00 | 24,000.00 | 24,200.00 | 19,489.27 | 7,169 |
| 2023-12-22 | 24,000.00 | 24,250.00 | 23,900.00 | 24,200.00 | 19,489.27 | 4,370 |
| 2023-12-21 | 24,200.00 | 24,200.00 | 23,900.00 | 24,000.00 | 19,328.20 | 3,805 |
| 2023-12-20 | 23,850.00 | 24,250.00 | 23,750.00 | 24,250.00 | 19,529.54 | 8,158 |
| 2023-12-19 | 23,800.00 | 23,900.00 | 23,600.00 | 23,650.00 | 19,046.33 | 1,777 |
| 2023-12-18 | 23,600.00 | 24,000.00 | 23,600.00 | 23,750.00 | 19,126.87 | 2,737 |
| 2023-12-15 | 23,950.00 | 24,000.00 | 23,750.00 | 23,800.00 | 19,167.14 | 1,640 |
| 2023-12-14 | 23,900.00 | 24,050.00 | 23,550.00 | 23,750.00 | 19,126.87 | 3,315 |
| 2023-12-13 | 24,050.00 | 24,050.00 | 23,550.00 | 23,800.00 | 19,167.14 | 2,560 |
| 2023-12-12 | 23,900.00 | 24,000.00 | 23,750.00 | 24,000.00 | 19,328.20 | 2,407 |
| 2023-12-11 | 23,950.00 | 24,000.00 | 23,550.00 | 23,900.00 | 19,247.67 | 1,183 |
| 2023-12-08 | 24,150.00 | 24,150.00 | 23,850.00 | 23,950.00 | 19,287.94 | 1,362 |
| 2023-12-07 | 23,600.00 | 24,100.00 | 23,600.00 | 23,900.00 | 19,247.67 | 2,983 |
| 2023-12-06 | 23,900.00 | 24,050.00 | 23,700.00 | 23,850.00 | 19,207.40 | 1,570 |
| 2023-12-05 | 23,900.00 | 23,950.00 | 23,650.00 | 23,750.00 | 19,126.87 | 1,891 |
| 2023-12-04 | 23,750.00 | 24,200.00 | 23,550.00 | 23,600.00 | 19,006.07 | 3,220 |
| 2023-12-01 | 23,750.00 | 24,300.00 | 23,350.00 | 23,750.00 | 19,126.87 | 6,046 |
| 2023-11-30 | 23,850.00 | 23,850.00 | 23,200.00 | 23,600.00 | 19,006.07 | 3,829 |
| 2023-11-29 | 23,850.00 | 23,900.00 | 23,550.00 | 23,600.00 | 19,006.07 | 787 |
| 2023-11-28 | 23,850.00 | 23,850.00 | 23,400.00 | 23,850.00 | 19,207.40 | 1,413 |
| 2023-11-27 | 23,500.00 | 23,800.00 | 23,450.00 | 23,800.00 | 19,167.14 | 2,968 |
| 2023-11-24 | 23,250.00 | 23,550.00 | 23,250.00 | 23,500.00 | 18,925.53 | 1,537 |
| 2023-11-23 | 23,400.00 | 23,550.00 | 23,200.00 | 23,250.00 | 18,724.20 | 2,336 |
| 2023-11-22 | 23,550.00 | 23,550.00 | 23,150.00 | 23,400.00 | 18,845.00 | 564 |
| 2023-11-21 | 23,300.00 | 23,500.00 | 23,300.00 | 23,500.00 | 18,925.53 | 872 |
| 2023-11-20 | 23,250.00 | 23,500.00 | 23,150.00 | 23,300.00 | 18,764.46 | 2,943 |
| 2023-11-17 | 23,200.00 | 23,350.00 | 22,850.00 | 23,300.00 | 18,764.46 | 4,165 |
| 2023-11-16 | 22,950.00 | 23,100.00 | 22,850.00 | 23,100.00 | 18,603.40 | 1,687 |
| 2023-11-15 | 22,600.00 | 22,850.00 | 22,600.00 | 22,850.00 | 18,402.06 | 2,681 |
| 2023-11-14 | 22,350.00 | 22,650.00 | 22,300.00 | 22,500.00 | 18,120.19 | 2,065 |
| 2023-11-13 | 22,750.00 | 22,900.00 | 22,150.00 | 22,350.00 | 17,999.39 | 8,391 |
| 2023-11-10 | 22,550.00 | 22,950.00 | 22,550.00 | 22,750.00 | 18,321.53 | 2,941 |
| 2023-11-09 | 23,350.00 | 23,750.00 | 22,500.00 | 22,950.00 | 18,482.60 | 14,498 |
| 2023-11-08 | 24,050.00 | 24,100.00 | 23,750.00 | 23,800.00 | 19,167.14 | 1,347 |
| 2023-11-07 | 23,900.00 | 24,250.00 | 23,900.00 | 24,100.00 | 19,408.74 | 1,674 |
| 2023-11-06 | 24,000.00 | 24,200.00 | 23,850.00 | 24,200.00 | 19,489.27 | 1,277 |
| 2023-11-03 | 23,850.00 | 24,000.00 | 23,550.00 | 23,900.00 | 19,247.67 | 2,006 |
| 2023-11-02 | 23,600.00 | 23,850.00 | 23,500.00 | 23,750.00 | 19,126.87 | 1,351 |
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.