Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	30,900.00	31,650.00	30,900.00	31,500.00	23,970.42	10,450
2022-05-17	30,700.00	31,400.00	30,600.00	30,700.00	23,361.65	3,598
2022-05-16	30,750.00	30,750.00	30,400.00	30,700.00	23,361.65	5,497
2022-05-13	30,300.00	30,850.00	30,050.00	30,700.00	23,361.65	3,385
2022-05-12	30,300.00	30,600.00	29,900.00	30,050.00	22,867.02	8,680
2022-05-11	30,650.00	31,000.00	30,150.00	30,500.00	23,209.46	7,109
2022-05-10	30,650.00	30,900.00	30,050.00	30,750.00	23,399.70	12,615
2022-05-09	32,400.00	32,400.00	30,850.00	31,100.00	23,666.04	16,471
2022-05-06	32,150.00	32,700.00	31,750.00	32,500.00	24,731.39	36,662
2022-05-04	31,250.00	32,550.00	31,250.00	32,150.00	24,465.05	49,431
2022-05-03	31,400.00	31,400.00	30,700.00	31,100.00	23,666.04	3,986
2022-05-02	30,800.00	30,900.00	30,500.00	30,900.00	23,513.85	2,506
2022-04-29	30,950.00	31,100.00	30,700.00	31,000.00	23,589.94	6,833
2022-04-28	30,300.00	30,850.00	30,150.00	30,850.00	23,475.80	8,497
2022-04-27	30,450.00	30,450.00	29,950.00	30,300.00	23,057.27	8,813
2022-04-26	30,450.00	30,850.00	30,450.00	30,750.00	23,399.70	5,003
2022-04-25	30,750.00	30,950.00	30,300.00	30,450.00	23,171.41	7,338
2022-04-22	31,100.00	31,150.00	30,800.00	31,150.00	23,704.09	5,512
2022-04-21	30,750.00	31,100.00	30,700.00	31,100.00	23,666.04	8,020
2022-04-20	30,700.00	30,700.00	30,500.00	30,650.00	23,323.60	6,282
2022-04-19	30,600.00	30,700.00	30,000.00	30,650.00	23,323.60	7,027
2022-04-18	30,500.00	30,600.00	30,000.00	30,550.00	23,247.51	3,848
2022-04-15	30,650.00	30,650.00	30,300.00	30,600.00	23,285.56	7,087
2022-04-14	30,500.00	30,700.00	30,350.00	30,600.00	23,285.56	5,327
2022-04-13	30,500.00	30,700.00	30,350.00	30,500.00	23,209.46	5,984
2022-04-12	30,550.00	30,700.00	30,150.00	30,400.00	23,133.36	3,963
2022-04-11	30,400.00	30,600.00	30,100.00	30,500.00	23,209.46	6,644
2022-04-08	30,050.00	30,350.00	29,800.00	30,100.00	22,905.07	8,485
2022-04-07	30,300.00	30,450.00	29,850.00	30,050.00	22,867.02	13,582
2022-04-06	30,750.00	30,900.00	30,200.00	30,200.00	22,981.17	14,046
2022-04-05	30,750.00	31,200.00	30,350.00	30,750.00	23,399.70	21,777
2022-04-04	30,700.00	31,000.00	30,500.00	30,700.00	23,361.65	20,271
2022-04-01	30,300.00	30,400.00	29,850.00	30,000.00	22,828.98	6,200
2022-03-31	28,950.00	30,400.00	28,800.00	30,400.00	23,133.36	17,549
2022-03-30	29,000.00	29,200.00	28,750.00	29,000.00	22,068.01	5,064
2022-03-29	29,050.00	29,050.00	28,800.00	28,950.00	22,029.96	3,438
2022-03-28	29,050.00	29,150.00	28,800.00	28,900.00	21,991.91	3,049
2022-03-25	29,250.00	29,400.00	29,000.00	29,050.00	22,106.06	3,441
2022-03-24	29,100.00	29,200.00	28,800.00	29,200.00	22,220.20	3,158
2022-03-23	29,350.00	29,500.00	29,050.00	29,150.00	22,182.15	3,545
2022-03-22	29,150.00	29,200.00	28,950.00	29,150.00	22,182.15	1,733
2022-03-21	29,050.00	29,300.00	28,850.00	29,050.00	22,106.06	2,471
2022-03-18	29,050.00	29,350.00	28,650.00	29,000.00	22,068.01	3,426
2022-03-17	28,650.00	29,200.00	28,650.00	29,050.00	22,106.06	5,293
2022-03-16	28,200.00	28,600.00	27,900.00	28,450.00	21,649.48	4,770
2022-03-15	28,250.00	28,250.00	27,700.00	27,950.00	21,269.00	3,820
2022-03-14	28,350.00	28,350.00	27,750.00	28,100.00	21,383.14	3,817
2022-03-11	28,350.00	28,500.00	27,950.00	28,350.00	21,573.38	3,264
2022-03-10	28,400.00	28,700.00	27,850.00	28,250.00	21,497.29	3,980
2022-03-08	28,000.00	28,350.00	27,400.00	28,000.00	21,307.04	10,946
2022-03-07	29,350.00	29,400.00	28,400.00	28,500.00	21,687.53	8,504
2022-03-04	29,750.00	29,900.00	29,150.00	29,400.00	22,372.40	4,495
2022-03-03	29,800.00	29,950.00	29,550.00	29,750.00	22,638.73	3,477
2022-03-02	29,000.00	29,750.00	28,600.00	29,650.00	22,562.64	10,138
2022-02-28	29,350.00	29,600.00	28,350.00	29,100.00	22,144.11	25,765
2022-02-25	29,650.00	30,300.00	29,650.00	29,850.00	22,714.83	2,261
2022-02-24	30,000.00	30,250.00	29,400.00	29,650.00	22,562.64	5,822
2022-02-23	29,750.00	30,300.00	29,700.00	30,150.00	22,943.12	4,207
2022-02-22	30,050.00	30,200.00	29,350.00	29,800.00	22,676.78	9,318
2022-02-21	30,000.00	30,500.00	29,600.00	30,500.00	23,209.46	6,792

← NewerPage 19 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.