Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23,350.00	23,350.00	22,650.00	23,000.00	22,189.82	6,940
2026-07-16	23,100.00	23,350.00	22,750.00	23,350.00	22,527.50	9,264
2026-07-15	23,000.00	23,300.00	22,650.00	23,150.00	22,334.54	4,785
2026-07-14	23,200.00	23,300.00	22,300.00	22,500.00	21,707.44	17,419
2026-07-13	23,850.00	24,150.00	22,750.00	22,800.00	21,996.87	11,663
2026-07-10	23,200.00	23,850.00	23,200.00	23,700.00	22,865.17	5,013
2026-07-09	23,300.00	23,700.00	22,650.00	23,050.00	22,238.06	18,890
2026-07-08	23,800.00	23,950.00	23,050.00	23,300.00	22,479.26	26,071
2026-07-07	23,900.00	24,400.00	23,400.00	23,950.00	23,106.36	14,265
2026-07-06	23,900.00	24,000.00	23,200.00	23,800.00	22,961.64	9,106
2026-07-03	24,100.00	24,100.00	23,250.00	23,900.00	23,058.12	9,049
2026-07-02	24,400.00	24,450.00	23,600.00	24,050.00	23,202.84	9,122
2026-07-01	23,900.00	24,600.00	23,850.00	24,400.00	23,540.51	8,221
2026-06-30	23,950.00	24,750.00	23,600.00	23,900.00	23,058.12	12,824
2026-06-29	22,500.00	23,950.00	22,500.00	23,950.00	23,106.36	6,285
2026-06-26	23,050.00	23,350.00	22,350.00	22,900.00	22,093.35	12,634
2026-06-25	24,000.00	24,250.00	23,350.00	23,650.00	22,816.93	4,915
2026-06-24	23,650.00	24,050.00	23,400.00	23,900.00	23,058.12	5,571
2026-06-23	24,300.00	24,750.00	23,100.00	23,700.00	22,865.17	13,041
2026-06-22	24,050.00	24,500.00	23,800.00	24,200.00	23,347.55	11,527
2026-06-19	25,000.00	25,000.00	23,600.00	24,050.00	23,202.84	19,754
2026-06-18	25,700.00	25,700.00	24,600.00	24,850.00	23,974.66	8,447
2026-06-17	25,850.00	25,950.00	25,250.00	25,700.00	24,794.72	11,991
2026-06-16	25,800.00	25,950.00	25,400.00	25,850.00	24,939.43	5,447
2026-06-15	26,650.00	26,650.00	25,500.00	25,750.00	24,842.96	6,880
2026-06-12	25,400.00	26,700.00	25,400.00	25,750.00	24,842.96	20,451
2026-06-11	24,400.00	25,050.00	23,850.00	25,050.00	24,167.61	7,265
2026-06-10	24,150.00	25,050.00	23,800.00	24,300.00	23,444.03	14,556
2026-06-09	24,000.00	24,300.00	23,550.00	24,050.00	23,202.84	11,553
2026-06-08	23,800.00	23,800.00	23,000.00	23,500.00	22,672.21	14,276
2026-06-05	24,700.00	24,700.00	23,950.00	24,250.00	23,395.79	8,519
2026-06-04	24,350.00	25,150.00	24,350.00	24,700.00	23,829.94	7,590
2026-06-02	25,450.00	25,450.00	24,100.00	25,000.00	24,119.37	20,800
2026-06-01	26,050.00	26,350.00	24,950.00	25,450.00	24,553.52	31,560
2026-05-29	26,400.00	26,500.00	25,100.00	26,050.00	25,132.39	18,970
2026-05-28	26,450.00	26,450.00	25,450.00	26,450.00	25,518.30	14,099
2026-05-27	27,300.00	27,300.00	26,150.00	26,450.00	25,518.30	12,841
2026-05-26	27,650.00	28,050.00	26,900.00	27,000.00	26,048.92	10,121
2026-05-22	26,950.00	27,800.00	26,950.00	27,500.00	26,531.31	7,100
2026-05-21	26,550.00	27,300.00	26,500.00	26,850.00	25,904.21	15,987
2026-05-20	26,700.00	26,700.00	25,200.00	26,000.00	25,084.15	20,482
2026-05-19	27,400.00	27,400.00	26,350.00	26,750.00	25,807.73	10,530
2026-05-18	27,650.00	27,650.00	26,350.00	27,400.00	26,434.83	14,832
2026-05-15	28,350.00	28,650.00	27,150.00	27,650.00	26,676.03	12,221
2026-05-14	28,000.00	28,650.00	28,000.00	28,350.00	27,351.37	9,249
2026-05-13	28,400.00	28,750.00	27,550.00	27,950.00	26,965.46	16,456
2026-05-12	29,200.00	30,000.00	28,400.00	28,600.00	27,592.56	26,091
2026-05-11	30,500.00	30,650.00	28,900.00	29,250.00	28,219.67	32,684
2026-05-08	30,750.00	30,800.00	29,750.00	30,050.00	28,991.49	18,499
2026-05-07	31,100.00	31,300.00	30,500.00	30,750.00	29,666.83	24,426
2026-05-06	30,500.00	31,150.00	30,400.00	31,050.00	29,956.26	18,604
2026-05-04	30,750.00	30,800.00	30,100.00	30,350.00	29,280.92	15,280
2026-04-30	32,800.00	32,800.00	30,200.00	30,350.00	29,280.92	32,257
2026-04-29	32,150.00	32,800.00	31,600.00	32,700.00	31,548.14	17,090
2026-04-28	31,350.00	33,000.00	31,350.00	32,150.00	31,017.51	98,323
2026-04-27	29,650.00	30,600.00	29,650.00	30,350.00	29,280.92	19,651
2026-04-24	29,450.00	30,000.00	29,450.00	29,600.00	28,557.34	18,563
2026-04-23	29,250.00	29,500.00	28,800.00	29,450.00	28,412.62	13,826
2026-04-22	29,400.00	29,400.00	28,800.00	29,250.00	28,219.67	7,781
2026-04-21	29,150.00	29,600.00	29,150.00	29,400.00	28,364.38	13,376

← NewerPage 2 of 21 · 1,224 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.