Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29,300.00	29,300.00	28,800.00	29,150.00	28,123.19	7,225
2026-04-17	29,300.00	29,350.00	28,900.00	29,200.00	28,171.43	8,091
2026-04-16	29,550.00	29,550.00	28,950.00	29,050.00	28,026.71	7,699
2026-04-15	29,500.00	29,750.00	29,150.00	29,400.00	28,364.38	19,516
2026-04-14	29,200.00	29,500.00	28,550.00	29,400.00	28,364.38	16,264
2026-04-13	28,700.00	29,200.00	28,350.00	28,800.00	27,785.52	12,208
2026-04-10	29,500.00	29,500.00	28,600.00	29,100.00	28,074.95	37,224
2026-04-09	28,900.00	29,500.00	28,850.00	29,500.00	28,460.86	19,293
2026-04-08	28,500.00	29,000.00	28,500.00	28,900.00	27,882.00	17,720
2026-04-07	28,850.00	28,900.00	27,800.00	27,850.00	26,868.98	12,174
2026-04-06	28,650.00	29,150.00	28,350.00	28,800.00	27,785.52	8,967
2026-04-03	28,000.00	28,750.00	28,000.00	28,650.00	27,640.80	8,479
2026-04-02	28,800.00	28,950.00	27,450.00	27,950.00	26,965.46	15,834
2026-04-01	27,350.00	28,900.00	27,250.00	28,800.00	27,785.52	26,908
2026-03-31	27,800.00	28,000.00	26,400.00	26,650.00	25,711.25	9,355
2026-03-30	27,700.00	28,250.00	27,150.00	27,800.00	26,820.74	14,876
2026-03-27	28,950.00	28,950.00	27,750.00	28,200.00	27,206.65	11,021
2026-03-26	28,650.00	29,750.00	28,550.00	28,950.00	27,930.23	44,200
2026-03-25	27,950.00	28,850.00	27,950.00	28,850.00	27,833.76	17,933
2026-03-24	26,850.00	28,150.00	26,750.00	27,950.00	26,965.46	25,786
2026-03-23	26,850.00	26,850.00	26,050.00	26,150.00	25,228.87	8,870
2026-03-20	27,150.00	27,500.00	27,150.00	27,150.00	26,193.64	7,042
2026-03-19	27,400.00	27,600.00	27,000.00	27,150.00	26,193.64	11,727
2026-03-18	27,600.00	27,800.00	27,300.00	27,700.00	26,724.27	7,998
2026-03-17	27,800.00	28,250.00	27,300.00	27,700.00	26,724.27	13,597
2026-03-16	28,000.00	28,000.00	27,300.00	27,700.00	26,724.27	12,133
2026-03-13	27,900.00	28,450.00	27,450.00	28,250.00	27,254.89	13,930
2026-03-12	28,300.00	29,050.00	28,050.00	28,250.00	27,254.89	20,536
2026-03-11	27,200.00	29,050.00	27,150.00	28,900.00	27,158.41	37,301
2026-03-10	26,700.00	26,900.00	26,500.00	26,900.00	25,278.94	8,222
2026-03-09	26,550.00	27,350.00	25,550.00	26,000.00	24,433.18	21,637
2026-03-06	27,700.00	27,950.00	26,850.00	27,700.00	26,030.73	13,041
2026-03-05	26,700.00	27,950.00	26,700.00	27,700.00	26,030.73	17,381
2026-03-04	27,700.00	27,700.00	25,000.00	25,750.00	24,198.24	26,183
2026-03-03	29,100.00	29,700.00	28,600.00	28,800.00	27,064.44	25,194
2026-02-27	29,300.00	29,400.00	28,550.00	29,350.00	27,581.30	19,224
2026-02-26	28,350.00	29,550.00	28,350.00	29,350.00	27,581.30	28,594
2026-02-25	28,300.00	29,050.00	27,750.00	28,900.00	27,158.41	26,136
2026-02-24	28,250.00	28,300.00	27,700.00	28,300.00	26,594.57	7,942
2026-02-23	28,500.00	28,500.00	28,000.00	28,300.00	26,594.57	8,778
2026-02-20	28,350.00	28,450.00	28,200.00	28,450.00	26,735.53	9,634
2026-02-19	28,350.00	28,550.00	28,200.00	28,500.00	26,782.52	11,157
2026-02-13	28,000.00	28,400.00	27,550.00	28,100.00	26,406.62	14,552
2026-02-12	27,900.00	28,150.00	27,600.00	28,100.00	26,406.62	11,515
2026-02-11	27,700.00	27,900.00	27,450.00	27,850.00	26,171.69	8,982
2026-02-10	27,750.00	27,850.00	27,250.00	27,600.00	25,936.76	7,747
2026-02-09	26,650.00	27,750.00	26,650.00	27,750.00	26,077.72	26,140
2026-02-06	27,000.00	27,050.00	25,900.00	26,400.00	24,809.07	13,321
2026-02-05	27,300.00	27,450.00	26,900.00	27,250.00	25,607.85	11,384
2026-02-04	26,950.00	27,450.00	26,800.00	27,350.00	25,701.82	20,982
2026-02-03	26,250.00	26,850.00	25,550.00	26,850.00	25,231.95	25,948
2026-02-02	26,350.00	26,850.00	25,500.00	26,000.00	24,433.18	28,864
2026-01-30	27,250.00	27,400.00	26,500.00	27,250.00	25,607.85	24,806
2026-01-29	26,000.00	27,250.00	25,650.00	27,250.00	25,607.85	27,544
2026-01-28	26,500.00	26,500.00	25,900.00	26,100.00	24,527.15	10,479
2026-01-27	26,550.00	26,550.00	26,000.00	26,200.00	24,621.12	14,434
2026-01-26	25,950.00	26,600.00	25,700.00	26,350.00	24,762.08	24,884
2026-01-23	25,900.00	26,050.00	25,700.00	25,950.00	24,386.19	8,707
2026-01-22	25,350.00	25,950.00	25,350.00	25,900.00	24,339.20	12,390
2026-01-21	25,400.00	25,400.00	24,950.00	25,300.00	23,775.36	5,166

← NewerPage 3 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.