Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24,450.00	24,600.00	24,300.00	24,400.00	18,567.57	4,335
2022-11-09	24,400.00	24,600.00	24,300.00	24,450.00	18,605.62	4,674
2022-11-08	24,400.00	24,500.00	24,250.00	24,400.00	18,567.57	4,175
2022-11-07	24,050.00	24,400.00	24,050.00	24,300.00	18,491.47	9,956
2022-11-04	24,200.00	24,250.00	23,850.00	24,150.00	18,377.33	8,430
2022-11-03	24,100.00	24,500.00	23,500.00	24,200.00	18,415.37	5,318
2022-11-02	24,000.00	24,300.00	23,850.00	24,150.00	18,377.33	2,393
2022-11-01	24,050.00	24,200.00	23,850.00	24,100.00	18,339.28	4,854
2022-10-31	23,800.00	24,000.00	23,600.00	23,850.00	18,149.04	2,699
2022-10-28	24,000.00	24,000.00	23,700.00	23,700.00	18,034.89	1,241
2022-10-27	23,450.00	23,900.00	23,450.00	23,800.00	18,110.99	4,191
2022-10-26	23,700.00	23,750.00	23,250.00	23,350.00	17,768.55	6,364
2022-10-25	24,700.00	25,000.00	23,600.00	23,700.00	18,034.89	8,028
2022-10-24	24,300.00	25,200.00	23,750.00	23,850.00	18,149.04	13,447
2022-10-21	24,000.00	24,050.00	23,650.00	23,800.00	18,110.99	1,911
2022-10-20	23,900.00	24,150.00	23,900.00	24,000.00	18,263.18	1,898
2022-10-19	24,500.00	24,500.00	24,100.00	24,250.00	18,453.42	2,993
2022-10-18	24,300.00	24,500.00	23,800.00	24,300.00	18,491.47	2,380
2022-10-17	23,850.00	24,100.00	23,450.00	24,000.00	18,263.18	1,827
2022-10-14	23,900.00	24,200.00	23,700.00	23,850.00	18,149.04	3,598
2022-10-13	24,300.00	24,600.00	23,300.00	23,300.00	17,730.50	4,751
2022-10-12	24,200.00	24,400.00	23,900.00	24,300.00	18,491.47	2,920
2022-10-11	24,550.00	24,550.00	23,650.00	24,200.00	18,415.37	4,514
2022-10-07	24,900.00	24,950.00	24,400.00	24,900.00	18,948.05	6,391
2022-10-06	25,000.00	25,200.00	24,650.00	24,950.00	18,986.10	2,243
2022-10-05	25,200.00	25,300.00	24,600.00	24,900.00	18,948.05	1,773
2022-10-04	24,750.00	25,100.00	24,300.00	25,100.00	19,100.24	8,193
2022-09-30	24,600.00	24,650.00	23,800.00	24,150.00	18,377.33	2,688
2022-09-29	24,700.00	24,900.00	24,400.00	24,650.00	18,757.81	1,905
2022-09-28	24,850.00	24,850.00	24,100.00	24,400.00	18,567.57	3,294
2022-09-27	24,950.00	25,100.00	24,350.00	24,850.00	18,910.00	3,749
2022-09-26	26,150.00	26,150.00	24,800.00	24,800.00	18,871.95	8,527
2022-09-23	26,700.00	27,150.00	26,100.00	26,400.00	20,089.50	4,442
2022-09-22	27,400.00	27,400.00	26,800.00	27,000.00	20,546.08	2,494
2022-09-21	27,750.00	27,750.00	27,350.00	27,450.00	20,888.51	1,356
2022-09-20	27,750.00	27,850.00	27,400.00	27,750.00	21,116.80	1,258
2022-09-19	28,200.00	28,200.00	27,450.00	27,600.00	21,002.66	1,210
2022-09-16	28,100.00	28,100.00	27,700.00	27,800.00	21,154.85	1,224
2022-09-15	28,100.00	28,450.00	27,800.00	28,100.00	21,383.14	2,214
2022-09-14	27,150.00	28,000.00	27,150.00	27,950.00	21,269.00	2,175
2022-09-13	27,700.00	28,300.00	27,400.00	28,250.00	21,497.29	7,787
2022-09-08	27,400.00	27,450.00	27,150.00	27,400.00	20,850.46	565
2022-09-07	27,600.00	27,750.00	27,000.00	27,200.00	20,698.27	1,997
2022-09-06	27,050.00	28,000.00	27,050.00	27,600.00	21,002.66	3,475
2022-09-05	27,050.00	27,150.00	26,850.00	26,950.00	20,508.03	1,046
2022-09-02	27,500.00	27,500.00	26,950.00	27,000.00	20,546.08	2,225
2022-09-01	27,650.00	27,700.00	27,000.00	27,050.00	20,584.13	3,219
2022-08-31	27,250.00	27,600.00	27,250.00	27,600.00	21,002.66	1,348
2022-08-30	27,450.00	27,900.00	27,300.00	27,350.00	20,812.42	1,156
2022-08-29	27,800.00	27,800.00	27,000.00	27,300.00	20,774.37	5,857
2022-08-26	27,750.00	28,500.00	27,750.00	28,050.00	21,345.09	3,767
2022-08-25	27,500.00	27,950.00	27,400.00	27,750.00	21,116.80	13,606
2022-08-24	27,450.00	27,600.00	27,250.00	27,400.00	20,850.46	1,520
2022-08-23	27,550.00	28,000.00	27,200.00	27,350.00	20,812.42	2,807
2022-08-22	27,950.00	28,050.00	27,550.00	27,550.00	20,964.61	2,881
2022-08-19	28,300.00	28,300.00	27,900.00	28,050.00	21,345.09	1,542
2022-08-18	28,550.00	28,550.00	27,950.00	28,150.00	21,421.19	4,759
2022-08-17	28,800.00	28,950.00	28,200.00	28,550.00	21,725.58	7,340
2022-08-16	29,050.00	29,050.00	28,500.00	28,650.00	21,801.67	4,405
2022-08-12	28,700.00	28,900.00	28,600.00	28,650.00	21,801.67	2,386

← NewerPage 17 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.