Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 37,300.00 | 37,300.00 | 36,600.00 | 37,300.00 | 27,271.74 | 10,486 |
| 2021-11-19 | 37,050.00 | 37,650.00 | 36,700.00 | 37,150.00 | 27,162.06 | 9,061 |
| 2021-11-18 | 37,000.00 | 37,500.00 | 36,000.00 | 37,050.00 | 27,088.95 | 14,318 |
| 2021-11-17 | 38,000.00 | 38,000.00 | 36,700.00 | 36,850.00 | 26,942.72 | 11,186 |
| 2021-11-16 | 38,200.00 | 38,250.00 | 37,600.00 | 37,850.00 | 27,673.87 | 17,786 |
| 2021-11-15 | 37,800.00 | 38,650.00 | 37,600.00 | 38,200.00 | 27,929.77 | 12,673 |
| 2021-11-12 | 36,450.00 | 37,950.00 | 36,450.00 | 37,600.00 | 27,491.08 | 11,059 |
| 2021-11-11 | 36,450.00 | 37,150.00 | 35,850.00 | 36,300.00 | 26,540.59 | 26,261 |
| 2021-11-10 | 38,400.00 | 38,400.00 | 35,200.00 | 36,650.00 | 26,796.49 | 52,148 |
| 2021-11-09 | 38,650.00 | 38,650.00 | 37,800.00 | 38,300.00 | 28,002.88 | 13,452 |
| 2021-11-08 | 37,650.00 | 38,650.00 | 37,300.00 | 38,650.00 | 28,258.78 | 15,154 |
| 2021-11-05 | 38,700.00 | 38,700.00 | 36,850.00 | 37,500.00 | 27,417.96 | 36,317 |
| 2021-11-04 | 39,800.00 | 39,800.00 | 38,000.00 | 38,250.00 | 27,966.32 | 32,487 |
| 2021-11-03 | 39,200.00 | 39,900.00 | 38,450.00 | 38,900.00 | 28,441.57 | 24,482 |
| 2021-11-02 | 38,900.00 | 39,450.00 | 38,300.00 | 39,000.00 | 28,514.68 | 19,243 |
| 2021-11-01 | 41,250.00 | 41,250.00 | 37,150.00 | 38,900.00 | 28,441.57 | 38,032 |
| 2021-10-29 | 41,450.00 | 41,600.00 | 40,700.00 | 40,850.00 | 29,867.30 | 12,048 |
| 2021-10-28 | 41,200.00 | 42,250.00 | 41,150.00 | 41,350.00 | 30,232.88 | 12,622 |
| 2021-10-27 | 42,300.00 | 42,300.00 | 41,300.00 | 41,700.00 | 30,488.78 | 13,856 |
| 2021-10-26 | 42,400.00 | 42,800.00 | 41,950.00 | 42,350.00 | 30,964.02 | 10,880 |
| 2021-10-25 | 41,750.00 | 42,250.00 | 40,900.00 | 42,200.00 | 30,854.35 | 11,537 |
| 2021-10-22 | 41,900.00 | 42,100.00 | 41,200.00 | 41,750.00 | 30,525.33 | 17,134 |
| 2021-10-21 | 43,150.00 | 43,150.00 | 41,750.00 | 41,750.00 | 30,525.33 | 14,193 |
| 2021-10-20 | 42,000.00 | 43,850.00 | 42,000.00 | 42,900.00 | 31,366.15 | 36,916 |
| 2021-10-19 | 41,900.00 | 42,500.00 | 41,400.00 | 41,650.00 | 30,452.22 | 25,620 |
| 2021-10-18 | 43,050.00 | 43,050.00 | 41,650.00 | 41,850.00 | 30,598.45 | 27,266 |
| 2021-10-15 | 44,350.00 | 44,400.00 | 42,500.00 | 43,150.00 | 31,548.94 | 29,236 |
| 2021-10-14 | 43,450.00 | 44,600.00 | 43,000.00 | 43,750.00 | 31,987.63 | 26,431 |
← NewerPage 21 of 21 · 1,228 trading days
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.