Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,350.00 | 23,700.00 | 23,350.00 | 23,600.00 | 22,177.81 | 1,968 |
| 2025-10-22 | 22,950.00 | 23,650.00 | 22,900.00 | 23,600.00 | 22,177.81 | 11,028 |
| 2025-10-21 | 23,100.00 | 23,100.00 | 22,750.00 | 22,950.00 | 21,566.98 | 15,218 |
| 2025-10-20 | 22,800.00 | 23,000.00 | 22,750.00 | 22,850.00 | 21,473.00 | 2,723 |
| 2025-10-17 | 22,950.00 | 23,100.00 | 22,750.00 | 22,800.00 | 21,426.02 | 3,668 |
| 2025-10-16 | 23,200.00 | 23,300.00 | 22,900.00 | 22,950.00 | 21,566.98 | 4,463 |
| 2025-10-15 | 23,000.00 | 23,300.00 | 22,800.00 | 23,200.00 | 21,801.91 | 10,368 |
| 2025-10-14 | 22,500.00 | 23,150.00 | 22,500.00 | 23,000.00 | 21,613.96 | 5,345 |
| 2025-10-13 | 23,050.00 | 23,050.00 | 22,450.00 | 22,750.00 | 21,379.03 | 10,374 |
| 2025-10-10 | 23,300.00 | 23,300.00 | 22,500.00 | 23,100.00 | 21,707.94 | 6,916 |
| 2025-10-02 | 23,000.00 | 23,100.00 | 22,750.00 | 23,000.00 | 21,613.96 | 2,381 |
| 2025-10-01 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 21,473.00 | 1,675 |
| 2025-09-30 | 23,000.00 | 23,050.00 | 22,650.00 | 22,800.00 | 21,426.02 | 3,668 |
| 2025-09-29 | 23,200.00 | 23,450.00 | 22,650.00 | 23,000.00 | 21,613.96 | 11,150 |
| 2025-09-26 | 23,450.00 | 23,450.00 | 22,800.00 | 23,300.00 | 21,895.88 | 6,879 |
| 2025-09-25 | 23,800.00 | 23,800.00 | 23,250.00 | 23,450.00 | 22,036.85 | 2,536 |
| 2025-09-24 | 24,000.00 | 24,000.00 | 23,300.00 | 23,800.00 | 22,365.75 | 4,469 |
| 2025-09-23 | 23,850.00 | 23,950.00 | 23,500.00 | 23,800.00 | 22,365.75 | 4,618 |
| 2025-09-22 | 23,650.00 | 24,100.00 | 23,550.00 | 23,900.00 | 22,459.73 | 4,728 |
| 2025-09-19 | 23,850.00 | 24,000.00 | 23,650.00 | 24,000.00 | 22,553.70 | 4,371 |
| 2025-09-18 | 23,950.00 | 24,000.00 | 23,650.00 | 24,000.00 | 22,553.70 | 4,620 |
| 2025-09-17 | 23,750.00 | 23,900.00 | 23,450.00 | 23,900.00 | 22,459.73 | 3,697 |
| 2025-09-16 | 23,650.00 | 23,750.00 | 23,500.00 | 23,750.00 | 22,318.77 | 4,806 |
| 2025-09-15 | 23,300.00 | 23,700.00 | 23,225.00 | 23,650.00 | 22,224.79 | 7,918 |
| 2025-09-12 | 23,450.00 | 23,500.00 | 23,150.00 | 23,250.00 | 21,848.90 | 6,392 |
| 2025-09-11 | 23,150.00 | 23,500.00 | 23,000.00 | 23,300.00 | 21,895.88 | 3,334 |
| 2025-09-10 | 23,450.00 | 23,450.00 | 23,150.00 | 23,200.00 | 21,801.91 | 10,164 |
| 2025-09-09 | 22,850.00 | 23,350.00 | 22,850.00 | 23,200.00 | 21,801.91 | 7,751 |
| 2025-09-08 | 22,900.00 | 23,100.00 | 22,750.00 | 22,850.00 | 21,473.00 | 5,093 |
| 2025-09-05 | 22,700.00 | 23,000.00 | 22,700.00 | 22,900.00 | 21,519.99 | 2,527 |
| 2025-09-04 | 22,900.00 | 22,950.00 | 22,550.00 | 22,750.00 | 21,379.03 | 4,121 |
| 2025-09-03 | 22,500.00 | 22,950.00 | 22,450.00 | 22,700.00 | 21,332.04 | 4,445 |
| 2025-09-02 | 22,300.00 | 22,550.00 | 22,150.00 | 22,400.00 | 21,050.12 | 3,580 |
| 2025-09-01 | 22,650.00 | 22,700.00 | 22,300.00 | 22,300.00 | 20,956.15 | 4,659 |
| 2025-08-29 | 22,650.00 | 22,800.00 | 22,500.00 | 22,650.00 | 21,285.06 | 1,156 |
| 2025-08-28 | 22,750.00 | 22,800.00 | 22,450.00 | 22,700.00 | 21,332.04 | 1,570 |
| 2025-08-27 | 22,850.00 | 22,850.00 | 22,250.00 | 22,750.00 | 21,379.03 | 6,516 |
| 2025-08-26 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 21,238.07 | 3,598 |
| 2025-08-25 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 21,473.00 | 5,116 |
| 2025-08-22 | 22,850.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,519.99 | 4,030 |
| 2025-08-21 | 22,500.00 | 22,950.00 | 22,500.00 | 22,900.00 | 21,519.99 | 6,621 |
| 2025-08-20 | 22,850.00 | 22,900.00 | 22,400.00 | 22,850.00 | 20,909.16 | 19,634 |
| 2025-08-19 | 22,600.00 | 23,050.00 | 22,500.00 | 22,950.00 | 21,000.67 | 9,444 |
| 2025-08-18 | 22,850.00 | 22,850.00 | 22,050.00 | 22,600.00 | 20,680.39 | 13,721 |
| 2025-08-14 | 23,000.00 | 23,000.00 | 22,550.00 | 22,750.00 | 20,817.65 | 5,573 |
| 2025-08-13 | 23,200.00 | 23,200.00 | 22,500.00 | 22,950.00 | 21,000.67 | 6,384 |
| 2025-08-12 | 22,950.00 | 23,200.00 | 22,800.00 | 22,850.00 | 20,909.16 | 7,993 |
| 2025-08-11 | 24,000.00 | 24,100.00 | 22,500.00 | 22,750.00 | 20,817.65 | 30,248 |
| 2025-08-08 | 24,200.00 | 24,350.00 | 23,950.00 | 24,300.00 | 22,236.00 | 5,831 |
| 2025-08-07 | 24,250.00 | 24,250.00 | 23,700.00 | 24,250.00 | 22,190.25 | 8,271 |
| 2025-08-06 | 23,600.00 | 24,100.00 | 23,400.00 | 24,000.00 | 21,961.48 | 11,782 |
| 2025-08-05 | 23,500.00 | 23,550.00 | 23,100.00 | 23,500.00 | 21,503.95 | 5,656 |
| 2025-08-04 | 22,400.00 | 23,100.00 | 22,400.00 | 23,100.00 | 21,137.93 | 6,437 |
| 2025-08-01 | 23,000.00 | 23,450.00 | 22,400.00 | 22,500.00 | 20,588.89 | 15,232 |
| 2025-07-31 | 23,700.00 | 23,700.00 | 23,150.00 | 23,300.00 | 21,320.94 | 5,505 |
| 2025-07-30 | 23,300.00 | 23,500.00 | 23,100.00 | 23,500.00 | 21,503.95 | 5,624 |
| 2025-07-29 | 24,000.00 | 24,000.00 | 23,050.00 | 23,250.00 | 21,275.18 | 30,773 |
| 2025-07-28 | 24,650.00 | 24,650.00 | 23,650.00 | 24,000.00 | 21,961.48 | 17,803 |
| 2025-07-25 | 24,550.00 | 24,750.00 | 24,350.00 | 24,650.00 | 22,556.27 | 8,256 |
| 2025-07-24 | 24,450.00 | 24,750.00 | 24,300.00 | 24,550.00 | 22,464.77 | 11,148 |
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.