Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	29,550.00	30,100.00	29,400.00	30,000.00	22,828.98	2,934
2022-02-17	29,900.00	30,650.00	29,400.00	29,850.00	22,714.83	7,005
2022-02-16	29,650.00	30,500.00	29,500.00	29,850.00	22,714.83	5,607
2022-02-15	29,600.00	29,650.00	29,150.00	29,350.00	22,334.35	15,761
2022-02-14	30,050.00	30,150.00	29,200.00	29,650.00	22,562.64	5,824
2022-02-11	30,500.00	30,650.00	30,000.00	30,400.00	23,133.36	4,855
2022-02-10	31,050.00	31,050.00	30,500.00	30,650.00	23,323.60	4,355
2022-02-09	30,550.00	31,350.00	30,150.00	31,000.00	23,589.94	11,612
2022-02-08	30,000.00	31,000.00	29,850.00	30,000.00	22,828.98	7,647
2022-02-07	30,550.00	30,550.00	29,400.00	29,750.00	22,638.73	8,800
2022-02-04	29,600.00	30,050.00	29,200.00	30,000.00	22,828.98	6,329
2022-02-03	29,850.00	30,300.00	29,650.00	29,650.00	22,562.64	3,650
2022-01-28	28,050.00	29,800.00	27,800.00	29,550.00	22,486.54	11,463
2022-01-27	28,900.00	29,000.00	27,300.00	28,000.00	21,307.04	9,676
2022-01-26	28,600.00	29,000.00	28,500.00	28,800.00	21,915.82	6,935
2022-01-25	29,900.00	30,050.00	28,550.00	28,600.00	21,763.62	15,280
2022-01-24	30,700.00	30,900.00	29,500.00	30,000.00	22,828.98	10,213
2022-01-21	31,400.00	31,400.00	30,750.00	31,000.00	23,589.94	3,818
2022-01-20	30,800.00	31,400.00	30,800.00	31,400.00	23,894.33	4,845
2022-01-19	30,500.00	31,300.00	30,500.00	30,800.00	23,437.75	9,487
2022-01-18	31,900.00	32,000.00	31,150.00	31,400.00	23,894.33	9,406
2022-01-17	32,700.00	32,700.00	31,800.00	31,900.00	24,274.81	6,661
2022-01-14	32,650.00	33,200.00	32,150.00	32,700.00	24,883.58	6,217
2022-01-13	33,500.00	33,500.00	32,650.00	33,250.00	25,302.12	5,311
2022-01-12	32,350.00	33,450.00	32,250.00	33,200.00	25,264.07	8,435
2022-01-11	33,250.00	33,450.00	31,500.00	32,400.00	24,655.29	17,587
2022-01-10	33,550.00	33,650.00	32,900.00	33,250.00	25,302.12	5,301
2022-01-07	32,900.00	33,700.00	32,600.00	33,650.00	25,606.50	8,003
2022-01-06	33,700.00	33,700.00	32,750.00	32,800.00	24,959.68	12,226
2022-01-05	34,150.00	34,600.00	33,500.00	33,650.00	25,606.50	11,696
2022-01-04	34,050.00	34,400.00	33,900.00	34,150.00	25,986.98	11,589
2022-01-03	34,350.00	34,600.00	33,800.00	34,350.00	26,139.18	10,742
2021-12-30	34,250.00	34,450.00	33,850.00	34,350.00	26,139.18	12,175
2021-12-29	33,650.00	34,250.00	33,600.00	34,250.00	26,063.08	19,193
2021-12-28	35,600.00	35,850.00	34,000.00	34,450.00	25,187.97	66,309
2021-12-27	35,800.00	36,300.00	35,500.00	35,550.00	25,992.23	13,824
2021-12-24	35,650.00	35,800.00	35,400.00	35,700.00	26,101.90	8,428
2021-12-23	35,850.00	35,850.00	35,150.00	35,500.00	25,955.67	6,214
2021-12-22	35,800.00	35,900.00	35,400.00	35,500.00	25,955.67	2,907
2021-12-21	35,300.00	35,700.00	34,600.00	35,650.00	26,065.35	6,987
2021-12-20	35,600.00	35,700.00	34,600.00	35,300.00	25,809.44	19,730
2021-12-17	35,350.00	35,600.00	34,900.00	35,600.00	26,028.79	11,199
2021-12-16	35,700.00	35,850.00	35,100.00	35,400.00	25,882.56	9,142
2021-12-15	36,000.00	36,000.00	34,300.00	35,000.00	25,590.10	36,444
2021-12-14	36,400.00	36,500.00	36,000.00	36,150.00	26,430.92	5,717
2021-12-13	36,400.00	36,750.00	36,150.00	36,450.00	26,650.26	9,693
2021-12-10	36,500.00	36,500.00	36,100.00	36,400.00	26,613.70	4,954
2021-12-09	36,350.00	36,750.00	36,350.00	36,600.00	26,759.93	3,095
2021-12-08	37,100.00	37,150.00	36,150.00	36,350.00	26,577.15	8,932
2021-12-07	36,650.00	37,250.00	36,400.00	36,950.00	27,015.83	10,044
2021-12-06	35,650.00	36,700.00	35,250.00	36,300.00	26,540.59	11,246
2021-12-03	34,650.00	36,200.00	34,300.00	35,700.00	26,101.90	10,552
2021-12-02	34,200.00	34,550.00	33,050.00	34,500.00	25,224.53	9,262
2021-12-01	32,250.00	34,500.00	32,100.00	34,200.00	25,005.18	23,344
2021-11-30	35,450.00	35,450.00	32,000.00	32,750.00	23,945.02	33,862
2021-11-29	34,100.00	35,350.00	34,100.00	34,850.00	25,480.43	24,073
2021-11-26	36,550.00	36,600.00	34,950.00	35,500.00	25,955.67	29,231
2021-11-25	37,850.00	37,850.00	36,300.00	36,500.00	26,686.82	11,327
2021-11-24	37,500.00	38,000.00	36,850.00	37,500.00	27,417.96	13,821
2021-11-23	37,300.00	37,700.00	36,900.00	36,900.00	26,979.28	10,800

← NewerPage 20 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.