Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24,200.00	24,700.00	24,050.00	24,350.00	19,610.07	4,052
2023-02-06	24,550.00	24,550.00	24,200.00	24,200.00	19,489.27	3,271
2023-02-03	24,350.00	24,550.00	24,250.00	24,550.00	19,771.14	6,152
2023-02-02	24,250.00	24,250.00	24,000.00	24,200.00	19,489.27	3,264
2023-02-01	24,250.00	24,250.00	24,050.00	24,100.00	19,408.74	2,907
2023-01-31	24,050.00	24,250.00	23,900.00	24,200.00	19,489.27	3,318
2023-01-30	24,150.00	24,150.00	23,950.00	24,000.00	19,328.20	2,563
2023-01-27	24,150.00	24,150.00	23,800.00	24,000.00	19,328.20	10,349
2023-01-26	24,100.00	24,150.00	23,850.00	24,050.00	19,368.47	1,794
2023-01-25	24,100.00	24,250.00	24,000.00	24,050.00	19,368.47	2,405
2023-01-20	24,000.00	24,150.00	23,850.00	24,100.00	19,408.74	1,025
2023-01-19	23,800.00	23,950.00	23,700.00	23,950.00	19,287.94	1,531
2023-01-18	23,900.00	23,950.00	23,700.00	23,850.00	19,207.40	1,685
2023-01-17	24,300.00	24,300.00	23,650.00	23,850.00	19,207.40	5,217
2023-01-16	24,200.00	24,400.00	24,000.00	24,100.00	19,408.74	4,999
2023-01-13	24,200.00	24,200.00	23,950.00	23,950.00	19,287.94	3,784
2023-01-12	24,200.00	24,250.00	24,000.00	24,150.00	19,449.01	4,027
2023-01-11	23,950.00	24,200.00	23,900.00	24,100.00	19,408.74	1,080
2023-01-10	24,100.00	24,200.00	24,000.00	24,100.00	19,408.74	1,396
2023-01-09	23,900.00	24,100.00	23,900.00	24,100.00	19,408.74	2,281
2023-01-06	23,250.00	24,100.00	23,000.00	23,900.00	19,247.67	5,938
2023-01-05	23,450.00	23,450.00	23,050.00	23,250.00	18,724.20	2,479
2023-01-04	22,950.00	23,300.00	22,800.00	23,300.00	18,764.46	3,000
2023-01-03	23,100.00	23,200.00	22,650.00	22,950.00	18,482.60	4,097
2023-01-02	24,000.00	24,000.00	23,000.00	23,200.00	18,683.93	5,007
2022-12-29	23,800.00	24,000.00	23,550.00	23,800.00	19,167.14	5,869
2022-12-28	23,900.00	24,100.00	23,800.00	24,000.00	19,328.20	5,897
2022-12-27	24,550.00	24,750.00	24,500.00	24,500.00	18,643.66	12,478
2022-12-26	24,500.00	24,500.00	24,350.00	24,500.00	18,643.66	7,707
2022-12-23	24,500.00	24,500.00	24,200.00	24,450.00	18,605.62	6,713
2022-12-22	24,500.00	24,650.00	24,450.00	24,600.00	18,719.76	7,897
2022-12-21	24,500.00	24,600.00	24,200.00	24,450.00	18,605.62	5,198
2022-12-20	24,700.00	24,700.00	24,300.00	24,500.00	18,643.66	4,465
2022-12-19	24,850.00	24,850.00	24,450.00	24,650.00	18,757.81	3,324
2022-12-16	24,550.00	24,850.00	24,550.00	24,800.00	18,871.95	2,030
2022-12-15	25,000.00	25,150.00	24,700.00	24,950.00	18,986.10	1,475
2022-12-14	24,850.00	25,000.00	24,850.00	24,950.00	18,986.10	2,229
2022-12-13	24,700.00	24,950.00	24,650.00	24,850.00	18,910.00	2,063
2022-12-12	24,950.00	25,000.00	24,600.00	24,850.00	18,910.00	1,755
2022-12-09	24,800.00	24,900.00	24,650.00	24,900.00	18,948.05	1,662
2022-12-08	24,750.00	24,750.00	24,400.00	24,650.00	18,757.81	2,699
2022-12-07	24,600.00	24,750.00	24,300.00	24,550.00	18,681.71	1,821
2022-12-06	24,650.00	25,100.00	24,500.00	24,600.00	18,719.76	4,851
2022-12-05	25,000.00	25,250.00	24,900.00	25,100.00	19,100.24	3,090
2022-12-02	25,450.00	25,450.00	24,950.00	24,950.00	18,986.10	4,023
2022-12-01	25,200.00	25,350.00	25,100.00	25,250.00	19,214.39	5,742
2022-11-30	24,850.00	25,000.00	24,700.00	25,000.00	19,024.15	4,419
2022-11-29	24,700.00	25,100.00	24,400.00	24,850.00	18,910.00	2,104
2022-11-28	25,000.00	25,250.00	24,550.00	24,700.00	18,795.86	3,655
2022-11-25	24,950.00	25,200.00	24,850.00	24,850.00	18,910.00	4,692
2022-11-24	24,900.00	25,000.00	24,800.00	24,950.00	18,986.10	2,211
2022-11-23	24,700.00	24,850.00	24,400.00	24,800.00	18,871.95	2,461
2022-11-22	24,200.00	24,550.00	24,200.00	24,550.00	18,681.71	2,630
2022-11-21	24,900.00	24,900.00	24,400.00	24,550.00	18,681.71	2,677
2022-11-18	25,200.00	25,300.00	24,800.00	24,900.00	18,948.05	2,658
2022-11-17	25,250.00	25,500.00	25,000.00	25,200.00	19,176.34	1,363
2022-11-16	25,700.00	25,700.00	25,100.00	25,450.00	19,366.58	2,999
2022-11-15	25,500.00	25,650.00	25,200.00	25,500.00	19,404.63	3,981
2022-11-14	25,100.00	25,500.00	24,650.00	25,500.00	19,404.63	5,747
2022-11-11	25,200.00	25,200.00	24,700.00	24,900.00	18,948.05	5,781

← NewerPage 16 of 21 · 1,223 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.