Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23,750.00	23,950.00	23,550.00	23,600.00	19,006.07	2,030
2023-05-03	24,000.00	24,000.00	23,550.00	23,750.00	19,126.87	1,939
2023-05-02	23,550.00	24,100.00	23,500.00	23,950.00	19,287.94	5,354
2023-04-28	24,050.00	24,050.00	23,500.00	23,550.00	18,965.80	3,793
2023-04-27	24,300.00	24,600.00	23,250.00	23,850.00	19,207.40	8,943
2023-04-26	23,750.00	24,900.00	23,300.00	24,300.00	19,569.81	30,334
2023-04-25	23,700.00	23,950.00	23,550.00	23,650.00	19,046.33	3,902
2023-04-24	24,100.00	24,300.00	22,800.00	23,700.00	19,086.60	9,065
2023-04-21	23,950.00	24,200.00	23,700.00	24,150.00	19,449.01	3,857
2023-04-20	24,050.00	24,250.00	23,900.00	23,950.00	19,287.94	3,458
2023-04-19	24,350.00	24,450.00	24,050.00	24,250.00	19,529.54	4,415
2023-04-18	24,450.00	24,550.00	24,150.00	24,350.00	19,610.07	6,574
2023-04-17	24,100.00	24,400.00	24,100.00	24,400.00	19,650.34	3,620
2023-04-14	24,200.00	24,350.00	24,150.00	24,250.00	19,529.54	4,101
2023-04-13	24,200.00	24,250.00	23,400.00	24,200.00	19,489.27	6,612
2023-04-12	24,000.00	24,200.00	23,750.00	24,200.00	19,489.27	6,542
2023-04-11	23,400.00	24,350.00	23,400.00	23,900.00	19,247.67	7,744
2023-04-10	23,650.00	23,650.00	23,200.00	23,350.00	18,804.73	4,023
2023-04-07	23,400.00	23,750.00	23,050.00	23,600.00	19,006.07	3,189
2023-04-06	23,650.00	23,650.00	23,150.00	23,300.00	18,764.46	2,734
2023-04-05	23,650.00	23,750.00	23,400.00	23,450.00	18,885.27	3,802
2023-04-04	23,450.00	24,000.00	23,450.00	23,500.00	18,925.53	4,016
2023-04-03	23,750.00	23,800.00	23,400.00	23,450.00	18,885.27	4,603
2023-03-31	23,300.00	23,900.00	23,300.00	23,750.00	19,126.87	4,257
2023-03-30	23,400.00	23,400.00	23,200.00	23,400.00	18,845.00	2,818
2023-03-29	22,850.00	23,400.00	22,850.00	23,300.00	18,764.46	2,864
2023-03-28	23,050.00	23,100.00	22,750.00	23,100.00	18,603.40	3,248
2023-03-27	23,050.00	23,300.00	22,700.00	22,900.00	18,442.33	4,016
2023-03-24	23,050.00	23,050.00	22,700.00	23,050.00	18,563.13	2,840
2023-03-23	23,050.00	23,050.00	22,800.00	22,850.00	18,402.06	2,002
2023-03-22	23,050.00	23,050.00	22,700.00	23,050.00	18,563.13	3,117
2023-03-21	23,050.00	23,100.00	22,700.00	22,950.00	18,482.60	2,585
2023-03-20	22,500.00	23,200.00	22,500.00	22,700.00	18,281.26	2,955
2023-03-17	22,650.00	22,750.00	22,350.00	22,650.00	18,240.99	3,169
2023-03-16	22,600.00	22,750.00	22,100.00	22,500.00	18,120.19	3,624
2023-03-15	22,700.00	22,850.00	22,400.00	22,600.00	18,200.73	5,987
2023-03-14	23,550.00	23,550.00	22,400.00	22,400.00	18,039.66	6,776
2023-03-13	23,150.00	23,200.00	22,700.00	23,200.00	18,683.93	6,840
2023-03-10	23,650.00	23,650.00	23,200.00	23,300.00	18,764.46	3,325
2023-03-09	23,750.00	23,800.00	23,500.00	23,650.00	19,046.33	3,378
2023-03-08	23,850.00	23,900.00	23,400.00	23,600.00	19,006.07	6,281
2023-03-07	24,100.00	24,100.00	23,800.00	23,900.00	19,247.67	3,702
2023-03-06	24,050.00	24,250.00	23,850.00	24,000.00	19,328.20	5,870
2023-03-03	24,100.00	24,250.00	23,950.00	24,100.00	19,408.74	3,535
2023-03-02	24,150.00	24,250.00	23,950.00	24,100.00	19,408.74	3,541
2023-02-28	24,000.00	24,250.00	23,750.00	24,050.00	19,368.47	3,369
2023-02-27	24,250.00	24,250.00	23,600.00	23,600.00	19,006.07	3,887
2023-02-24	24,450.00	24,900.00	24,000.00	24,150.00	19,449.01	2,939
2023-02-23	24,350.00	24,500.00	24,150.00	24,450.00	19,690.61	4,502
2023-02-22	24,200.00	24,600.00	24,150.00	24,300.00	19,569.81	3,343
2023-02-21	24,400.00	24,500.00	23,850.00	24,450.00	19,690.61	7,765
2023-02-20	24,300.00	24,400.00	24,150.00	24,150.00	19,449.01	4,266
2023-02-17	24,400.00	24,650.00	24,200.00	24,400.00	19,650.34	12,156
2023-02-16	24,000.00	24,450.00	24,000.00	24,400.00	19,650.34	3,601
2023-02-15	24,350.00	24,350.00	23,850.00	24,000.00	19,328.20	2,926
2023-02-14	24,300.00	24,400.00	24,100.00	24,250.00	19,529.54	3,503
2023-02-13	24,200.00	24,350.00	24,050.00	24,300.00	19,569.81	3,088
2023-02-10	24,400.00	24,400.00	24,050.00	24,200.00	19,489.27	2,980
2023-02-09	24,450.00	24,500.00	24,150.00	24,250.00	19,529.54	5,522
2023-02-08	24,400.00	24,600.00	24,200.00	24,550.00	19,771.14	6,199

← NewerPage 15 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.