Kolon Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25,100.00	25,550.00	24,800.00	25,450.00	23,916.32	8,147
2026-01-19	25,050.00	25,150.00	24,400.00	25,100.00	23,587.41	8,903
2026-01-16	25,750.00	25,750.00	24,800.00	25,050.00	23,540.43	10,579
2026-01-15	25,500.00	25,600.00	25,100.00	25,350.00	23,822.35	10,132
2026-01-14	25,800.00	25,800.00	25,050.00	25,500.00	23,963.31	9,176
2026-01-13	24,650.00	25,900.00	24,650.00	25,850.00	24,292.22	37,236
2026-01-12	23,950.00	24,700.00	23,800.00	24,550.00	23,070.56	10,666
2026-01-09	24,350.00	24,350.00	23,600.00	23,950.00	22,506.71	4,489
2026-01-08	24,300.00	24,400.00	23,700.00	24,000.00	22,553.70	5,463
2026-01-07	24,400.00	24,400.00	23,900.00	24,300.00	22,835.62	6,112
2026-01-06	24,300.00	24,600.00	23,000.00	24,400.00	22,929.60	16,021
2026-01-05	24,500.00	24,800.00	23,800.00	24,400.00	22,929.60	12,315
2026-01-02	25,400.00	25,400.00	24,550.00	24,650.00	23,164.53	12,065
2025-12-30	25,150.00	25,550.00	25,000.00	25,400.00	23,869.33	5,953
2025-12-29	25,600.00	25,750.00	25,200.00	25,400.00	23,869.33	14,224
2025-12-26	25,900.00	26,150.00	25,750.00	26,000.00	24,433.18	17,254
2025-12-24	25,900.00	26,050.00	25,650.00	25,850.00	24,292.22	12,644
2025-12-23	25,900.00	26,150.00	25,800.00	25,950.00	24,386.19	13,498
2025-12-22	25,350.00	25,850.00	25,350.00	25,850.00	24,292.22	24,670
2025-12-19	25,500.00	25,550.00	25,150.00	25,350.00	23,822.35	7,002
2025-12-18	25,400.00	25,400.00	25,000.00	25,300.00	23,775.36	9,754
2025-12-17	25,100.00	25,650.00	25,000.00	25,500.00	23,963.31	18,458
2025-12-16	25,450.00	25,450.00	24,850.00	25,100.00	23,587.41	11,666
2025-12-15	25,350.00	25,500.00	25,100.00	25,350.00	23,822.35	11,492
2025-12-12	25,050.00	25,450.00	25,050.00	25,450.00	23,916.32	9,876
2025-12-11	25,500.00	25,500.00	25,050.00	25,050.00	23,540.43	8,085
2025-12-10	25,200.00	25,450.00	25,000.00	25,400.00	23,869.33	16,111
2025-12-09	24,900.00	25,300.00	24,600.00	25,200.00	23,681.39	12,124
2025-12-08	25,150.00	25,150.00	24,450.00	24,600.00	23,117.54	14,500
2025-12-05	25,150.00	25,150.00	24,850.00	25,100.00	23,587.41	8,725
2025-12-04	25,050.00	25,300.00	24,850.00	25,150.00	23,634.40	16,084
2025-12-03	24,700.00	25,050.00	24,550.00	25,000.00	23,493.44	21,286
2025-12-02	24,200.00	24,850.00	24,100.00	24,700.00	23,211.52	23,007
2025-12-01	24,250.00	24,450.00	24,100.00	24,200.00	22,741.65	5,246
2025-11-28	24,350.00	24,350.00	23,900.00	24,200.00	22,741.65	3,390
2025-11-27	24,200.00	24,425.00	24,050.00	24,200.00	22,741.65	6,889
2025-11-26	23,800.00	24,150.00	23,800.00	24,100.00	22,647.67	2,358
2025-11-25	24,050.00	24,050.00	23,700.00	23,800.00	22,365.75	4,100
2025-11-24	24,100.00	24,200.00	23,550.00	23,900.00	22,459.73	8,479
2025-11-21	24,100.00	24,500.00	23,950.00	24,100.00	22,647.67	14,825
2025-11-20	24,400.00	24,900.00	24,350.00	24,700.00	23,211.52	9,340
2025-11-19	24,450.00	24,650.00	24,050.00	24,300.00	22,835.62	5,892
2025-11-18	25,150.00	25,150.00	24,450.00	24,450.00	22,976.58	14,239
2025-11-17	24,400.00	25,100.00	24,300.00	25,050.00	23,540.43	31,095
2025-11-14	24,300.00	24,800.00	23,850.00	24,200.00	22,741.65	17,137
2025-11-13	23,900.00	24,600.00	23,700.00	24,350.00	22,882.61	31,476
2025-11-12	23,150.00	24,150.00	23,050.00	23,950.00	22,506.71	24,404
2025-11-11	23,200.00	23,250.00	22,950.00	23,100.00	21,707.94	3,120
2025-11-10	22,500.00	23,200.00	22,500.00	23,150.00	21,754.92	8,551
2025-11-07	22,850.00	22,850.00	22,250.00	22,600.00	21,238.07	4,017
2025-11-06	22,550.00	22,800.00	22,300.00	22,800.00	21,426.02	7,570
2025-11-05	22,350.00	22,550.00	22,000.00	22,550.00	21,191.08	16,843
2025-11-04	22,600.00	22,750.00	22,200.00	22,700.00	21,332.04	9,061
2025-11-03	22,750.00	22,800.00	22,500.00	22,600.00	21,238.07	14,793
2025-10-31	23,100.00	23,500.00	22,550.00	22,750.00	21,379.03	7,800
2025-10-30	23,250.00	23,450.00	22,900.00	23,000.00	21,613.96	3,689
2025-10-29	23,450.00	23,600.00	23,150.00	23,250.00	21,848.90	2,608
2025-10-28	23,350.00	23,500.00	23,150.00	23,450.00	22,036.85	5,963
2025-10-27	23,750.00	23,950.00	23,300.00	23,550.00	22,130.82	7,279
2025-10-24	23,600.00	23,750.00	23,500.00	23,750.00	22,318.77	5,948

← NewerPage 4 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.