Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	28,700.00	28,900.00	28,600.00	28,650.00	21,801.67	2,386
2022-08-11	28,150.00	28,700.00	28,150.00	28,600.00	21,763.62	2,779
2022-08-10	27,900.00	28,300.00	27,900.00	28,000.00	21,307.04	2,715
2022-08-09	28,400.00	28,650.00	28,000.00	28,250.00	21,497.29	4,709
2022-08-08	28,900.00	29,000.00	28,400.00	28,600.00	21,763.62	2,731
2022-08-05	28,400.00	29,000.00	28,400.00	28,700.00	21,839.72	4,285
2022-08-04	29,000.00	29,000.00	28,000.00	28,250.00	21,497.29	3,504
2022-08-03	28,700.00	28,750.00	28,500.00	28,550.00	21,725.58	1,190
2022-08-02	28,950.00	28,950.00	28,250.00	28,500.00	21,687.53	1,791
2022-08-01	29,000.00	29,050.00	28,800.00	28,900.00	21,991.91	2,246
2022-07-29	28,650.00	28,950.00	28,550.00	28,900.00	21,991.91	2,887
2022-07-28	28,550.00	28,800.00	28,400.00	28,550.00	21,725.58	1,432
2022-07-27	28,550.00	28,550.00	28,300.00	28,450.00	21,649.48	699
2022-07-26	28,300.00	28,400.00	28,000.00	28,400.00	21,611.43	5,009
2022-07-25	28,250.00	28,350.00	27,950.00	28,350.00	21,573.38	1,705
2022-07-22	28,250.00	28,500.00	27,900.00	28,250.00	21,497.29	2,289
2022-07-21	28,250.00	30,000.00	27,850.00	28,350.00	21,573.38	43,621
2022-07-20	27,850.00	28,200.00	27,350.00	27,500.00	20,926.56	2,868
2022-07-19	27,300.00	27,500.00	27,100.00	27,500.00	20,926.56	2,416
2022-07-18	27,200.00	27,400.00	26,800.00	27,300.00	20,774.37	4,111
2022-07-15	26,800.00	26,800.00	26,300.00	26,700.00	20,317.79	2,862
2022-07-14	26,650.00	26,750.00	26,200.00	26,650.00	20,279.74	2,949
2022-07-13	26,000.00	26,750.00	25,950.00	26,650.00	20,279.74	6,518
2022-07-12	26,550.00	26,900.00	25,950.00	25,950.00	19,747.06	4,774
2022-07-11	27,150.00	27,350.00	26,550.00	26,900.00	20,469.98	2,200
2022-07-08	27,250.00	27,900.00	27,050.00	27,050.00	20,584.13	1,540
2022-07-07	27,100.00	27,200.00	26,650.00	27,100.00	20,622.17	1,422
2022-07-06	27,550.00	27,550.00	25,700.00	26,950.00	20,508.03	2,899
2022-07-05	27,000.00	27,600.00	27,000.00	27,400.00	20,850.46	1,437
2022-07-04	27,500.00	28,900.00	26,600.00	26,850.00	20,431.93	3,189
2022-07-01	27,500.00	28,450.00	26,500.00	27,000.00	20,546.08	8,630
2022-06-30	27,750.00	27,750.00	26,800.00	27,100.00	20,622.17	1,719
2022-06-29	27,750.00	27,750.00	27,450.00	27,550.00	20,964.61	1,429
2022-06-28	28,000.00	28,000.00	27,300.00	27,800.00	21,154.85	1,283
2022-06-27	27,100.00	27,700.00	26,700.00	27,650.00	21,040.71	3,249
2022-06-24	25,900.00	27,100.00	25,900.00	27,000.00	20,546.08	4,381
2022-06-23	27,100.00	27,500.00	25,850.00	26,200.00	19,937.31	11,747
2022-06-22	28,800.00	28,800.00	27,050.00	27,100.00	20,622.17	8,744
2022-06-21	28,700.00	28,750.00	27,900.00	28,600.00	21,763.62	1,830
2022-06-20	29,150.00	29,750.00	27,900.00	28,350.00	21,573.38	5,724
2022-06-17	28,500.00	29,300.00	28,100.00	29,150.00	22,182.15	4,815
2022-06-16	29,050.00	29,900.00	28,900.00	29,050.00	22,106.06	2,701
2022-06-15	29,900.00	30,000.00	28,300.00	29,000.00	22,068.01	12,745
2022-06-14	28,800.00	30,250.00	28,600.00	29,850.00	22,714.83	6,722
2022-06-13	30,150.00	30,500.00	29,200.00	29,500.00	22,448.49	9,099
2022-06-10	30,900.00	30,950.00	30,650.00	30,800.00	23,437.75	1,500
2022-06-09	31,150.00	31,150.00	30,500.00	30,900.00	23,513.85	1,604
2022-06-08	31,550.00	31,550.00	30,700.00	31,150.00	23,704.09	3,462
2022-06-07	31,950.00	31,950.00	31,100.00	31,100.00	23,666.04	4,132
2022-06-03	31,700.00	32,000.00	31,400.00	31,950.00	24,312.86	5,936
2022-06-02	31,950.00	32,000.00	31,450.00	31,550.00	24,008.47	2,677
2022-05-31	32,000.00	32,050.00	31,550.00	32,000.00	24,350.91	9,702
2022-05-30	31,650.00	31,950.00	31,150.00	31,800.00	24,198.71	16,081
2022-05-27	30,800.00	31,250.00	30,700.00	31,100.00	23,666.04	5,216
2022-05-26	30,400.00	30,800.00	30,400.00	30,600.00	23,285.56	2,274
2022-05-25	30,800.00	30,800.00	30,150.00	30,400.00	23,133.36	1,434
2022-05-24	30,900.00	31,000.00	30,300.00	30,350.00	23,095.31	3,086
2022-05-23	31,200.00	31,750.00	30,700.00	30,850.00	23,475.80	3,297
2022-05-20	30,900.00	31,300.00	30,600.00	31,200.00	23,742.13	4,485
2022-05-19	31,250.00	31,400.00	30,700.00	30,850.00	23,475.80	3,491

← NewerPage 18 of 21 · 1,228 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.