Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,500.00	26,500.00	25,800.00	26,200.00	21,099.96	4,558
2023-07-31	25,400.00	26,300.00	25,250.00	26,200.00	21,099.96	9,886
2023-07-28	25,450.00	25,450.00	25,100.00	25,400.00	20,455.68	2,498
2023-07-27	25,450.00	25,850.00	25,000.00	25,150.00	20,254.35	7,823
2023-07-26	26,650.00	26,700.00	25,000.00	25,450.00	20,495.95	17,598
2023-07-25	26,600.00	26,750.00	25,950.00	26,650.00	21,462.36	9,970
2023-07-24	26,600.00	27,000.00	26,100.00	26,500.00	21,341.56	15,606
2023-07-21	26,750.00	26,800.00	26,350.00	26,600.00	21,422.09	4,376
2023-07-20	26,850.00	27,000.00	26,550.00	26,850.00	21,623.43	4,361
2023-07-19	26,650.00	26,950.00	26,200.00	26,700.00	21,502.63	12,538
2023-07-18	26,900.00	27,000.00	26,300.00	26,400.00	21,261.02	6,102
2023-07-17	26,450.00	27,000.00	26,200.00	26,900.00	21,663.70	10,778
2023-07-14	26,500.00	26,600.00	26,250.00	26,500.00	21,341.56	4,937
2023-07-13	26,850.00	26,900.00	26,300.00	26,500.00	21,341.56	5,679
2023-07-12	26,500.00	27,400.00	26,400.00	26,800.00	21,583.16	13,996
2023-07-11	26,150.00	26,600.00	26,100.00	26,150.00	21,059.69	4,950
2023-07-10	25,500.00	26,600.00	25,500.00	26,100.00	21,019.42	8,711
2023-07-07	26,400.00	26,400.00	25,400.00	25,550.00	20,576.48	3,559
2023-07-06	26,650.00	26,800.00	26,050.00	26,050.00	20,979.16	7,859
2023-07-05	26,300.00	26,950.00	26,200.00	26,650.00	21,462.36	12,194
2023-07-04	26,500.00	26,650.00	26,350.00	26,350.00	21,220.76	9,038
2023-07-03	26,000.00	26,600.00	25,850.00	26,600.00	21,422.09	12,907
2023-06-30	25,700.00	25,900.00	25,200.00	25,450.00	20,495.95	9,938
2023-06-29	25,950.00	25,950.00	25,300.00	25,450.00	20,495.95	8,563
2023-06-28	26,400.00	26,500.00	25,900.00	25,950.00	20,898.62	13,040
2023-06-27	26,750.00	27,050.00	26,150.00	26,300.00	21,180.49	17,500
2023-06-26	26,300.00	26,950.00	26,200.00	26,550.00	21,381.83	16,914
2023-06-23	27,500.00	27,700.00	26,300.00	26,300.00	21,180.49	55,899
2023-06-22	25,500.00	29,900.00	25,300.00	27,600.00	22,227.43	382,216
2023-06-21	25,300.00	25,350.00	25,050.00	25,300.00	20,375.15	3,636
2023-06-20	25,050.00	25,500.00	25,050.00	25,350.00	20,415.42	9,252
2023-06-19	24,950.00	25,100.00	24,850.00	25,000.00	20,133.55	5,934
2023-06-16	24,650.00	24,850.00	24,550.00	24,800.00	19,972.48	2,383
2023-06-15	24,650.00	24,900.00	24,300.00	24,650.00	19,851.68	2,441
2023-06-14	24,750.00	25,000.00	24,600.00	24,900.00	20,053.01	3,703
2023-06-13	24,900.00	24,950.00	24,500.00	24,650.00	19,851.68	3,398
2023-06-12	25,000.00	25,000.00	24,550.00	24,650.00	19,851.68	2,594
2023-06-09	25,050.00	25,450.00	24,650.00	24,800.00	19,972.48	6,376
2023-06-08	24,800.00	25,200.00	24,750.00	25,050.00	20,173.81	4,350
2023-06-07	25,050.00	25,050.00	24,800.00	24,800.00	19,972.48	6,057
2023-06-05	24,850.00	25,000.00	24,700.00	24,850.00	20,012.74	5,157
2023-06-02	24,200.00	24,750.00	24,200.00	24,750.00	19,932.21	6,998
2023-06-01	24,000.00	24,150.00	23,850.00	24,050.00	19,368.47	1,646
2023-05-31	24,300.00	24,350.00	24,000.00	24,000.00	19,328.20	1,784
2023-05-30	24,650.00	24,850.00	23,400.00	24,300.00	19,569.81	17,673
2023-05-26	24,850.00	24,850.00	24,500.00	24,700.00	19,891.94	1,840
2023-05-25	24,900.00	24,900.00	24,600.00	24,650.00	19,851.68	1,064
2023-05-24	24,750.00	25,050.00	24,700.00	24,900.00	20,053.01	2,011
2023-05-23	24,600.00	25,100.00	24,550.00	25,000.00	20,133.55	6,207
2023-05-22	24,350.00	24,700.00	24,250.00	24,700.00	19,891.94	7,561
2023-05-19	24,250.00	24,350.00	24,100.00	24,250.00	19,529.54	2,734
2023-05-18	24,000.00	24,250.00	24,000.00	24,250.00	19,529.54	3,052
2023-05-17	24,100.00	25,250.00	23,750.00	24,100.00	19,408.74	8,452
2023-05-16	24,050.00	24,250.00	23,900.00	24,050.00	19,368.47	1,919
2023-05-15	23,650.00	24,050.00	23,650.00	24,050.00	19,368.47	2,787
2023-05-12	24,250.00	24,450.00	23,950.00	24,050.00	19,368.47	3,178
2023-05-11	24,050.00	24,500.00	24,000.00	24,350.00	19,610.07	6,597
2023-05-10	23,750.00	24,100.00	23,650.00	23,850.00	19,207.40	2,772
2023-05-09	23,800.00	24,100.00	23,600.00	23,800.00	19,167.14	1,984
2023-05-08	23,900.00	24,100.00	23,750.00	24,000.00	19,328.20	2,031

← NewerPage 14 of 21 · 1,227 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.