Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24,550.00 | 24,800.00 | 24,150.00 | 24,500.00 | 22,419.01 | 10,044 |
| 2025-07-22 | 24,450.00 | 24,800.00 | 24,400.00 | 24,700.00 | 22,602.02 | 8,935 |
| 2025-07-21 | 24,550.00 | 24,900.00 | 24,350.00 | 24,450.00 | 22,373.26 | 9,246 |
| 2025-07-18 | 25,250.00 | 25,250.00 | 24,200.00 | 24,550.00 | 22,464.77 | 22,870 |
| 2025-07-17 | 25,950.00 | 25,950.00 | 24,700.00 | 25,250.00 | 23,105.31 | 15,812 |
| 2025-07-16 | 25,700.00 | 26,275.00 | 25,450.00 | 25,750.00 | 23,562.84 | 30,028 |
| 2025-07-15 | 26,000.00 | 26,050.00 | 25,350.00 | 25,700.00 | 23,517.09 | 18,051 |
| 2025-07-14 | 25,200.00 | 26,150.00 | 25,200.00 | 26,000.00 | 23,791.60 | 29,604 |
| 2025-07-11 | 24,600.00 | 25,500.00 | 24,450.00 | 25,200.00 | 23,059.56 | 41,752 |
| 2025-07-10 | 24,300.00 | 24,900.00 | 24,200.00 | 24,600.00 | 22,510.52 | 28,397 |
| 2025-07-09 | 24,200.00 | 24,450.00 | 24,150.00 | 24,200.00 | 22,144.49 | 6,975 |
| 2025-07-08 | 24,000.00 | 24,500.00 | 24,000.00 | 24,200.00 | 22,144.49 | 11,691 |
| 2025-07-07 | 23,700.00 | 23,950.00 | 23,550.00 | 23,900.00 | 21,869.98 | 13,342 |
| 2025-07-04 | 24,500.00 | 24,500.00 | 23,850.00 | 23,850.00 | 21,824.22 | 17,851 |
| 2025-07-03 | 24,550.00 | 24,700.00 | 24,300.00 | 24,600.00 | 22,510.52 | 63,552 |
| 2025-07-02 | 24,450.00 | 24,450.00 | 23,750.00 | 24,350.00 | 22,281.75 | 21,593 |
| 2025-07-01 | 24,150.00 | 24,600.00 | 24,150.00 | 24,200.00 | 22,144.49 | 47,226 |
| 2025-06-30 | 23,850.00 | 24,050.00 | 23,750.00 | 23,850.00 | 21,824.22 | 16,291 |
| 2025-06-27 | 23,600.00 | 24,900.00 | 23,550.00 | 23,850.00 | 21,824.22 | 85,366 |
| 2025-06-26 | 23,900.00 | 24,000.00 | 23,400.00 | 23,700.00 | 21,686.96 | 38,616 |
| 2025-06-25 | 23,550.00 | 23,550.00 | 23,100.00 | 23,100.00 | 21,137.93 | 15,680 |
| 2025-06-24 | 23,000.00 | 23,800.00 | 22,800.00 | 23,400.00 | 21,412.44 | 76,404 |
| 2025-06-23 | 22,300.00 | 22,300.00 | 21,500.00 | 22,300.00 | 20,405.88 | 15,455 |
| 2025-06-20 | 22,150.00 | 22,450.00 | 22,150.00 | 22,400.00 | 20,497.38 | 4,461 |
| 2025-06-19 | 22,200.00 | 22,950.00 | 22,050.00 | 22,300.00 | 20,405.88 | 6,991 |
| 2025-06-18 | 22,350.00 | 22,350.00 | 22,000.00 | 22,200.00 | 20,314.37 | 5,269 |
| 2025-06-17 | 22,150.00 | 22,350.00 | 21,800.00 | 22,050.00 | 20,177.11 | 14,937 |
| 2025-06-16 | 21,800.00 | 22,150.00 | 21,700.00 | 22,050.00 | 20,177.11 | 5,973 |
| 2025-06-13 | 22,000.00 | 22,000.00 | 21,700.00 | 21,800.00 | 19,948.35 | 5,139 |
| 2025-06-12 | 21,650.00 | 21,950.00 | 21,650.00 | 21,900.00 | 20,039.85 | 3,769 |
| 2025-06-11 | 21,600.00 | 21,750.00 | 21,500.00 | 21,700.00 | 19,856.84 | 4,789 |
| 2025-06-10 | 21,600.00 | 22,050.00 | 21,500.00 | 21,650.00 | 19,811.09 | 26,907 |
| 2025-06-09 | 21,500.00 | 21,700.00 | 21,400.00 | 21,600.00 | 19,765.33 | 20,865 |
| 2025-06-05 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 19,673.83 | 5,904 |
| 2025-06-04 | 21,700.00 | 21,750.00 | 21,400.00 | 21,450.00 | 19,628.07 | 5,802 |
| 2025-06-02 | 21,600.00 | 21,800.00 | 21,300.00 | 21,350.00 | 19,536.57 | 6,038 |
| 2025-05-30 | 21,500.00 | 21,600.00 | 21,000.00 | 21,450.00 | 19,628.07 | 8,862 |
| 2025-05-29 | 21,250.00 | 21,400.00 | 21,150.00 | 21,350.00 | 19,536.57 | 7,218 |
| 2025-05-28 | 20,750.00 | 21,300.00 | 20,750.00 | 21,250.00 | 19,445.06 | 16,790 |
| 2025-05-27 | 20,500.00 | 20,850.00 | 20,300.00 | 20,750.00 | 18,987.53 | 8,286 |
| 2025-05-26 | 20,500.00 | 20,550.00 | 19,960.00 | 20,450.00 | 18,713.01 | 6,554 |
| 2025-05-23 | 20,650.00 | 20,650.00 | 20,050.00 | 20,100.00 | 18,392.74 | 7,176 |
| 2025-05-22 | 20,450.00 | 20,550.00 | 20,350.00 | 20,500.00 | 18,758.77 | 2,634 |
| 2025-05-21 | 20,400.00 | 20,600.00 | 20,300.00 | 20,450.00 | 18,713.01 | 5,175 |
| 2025-05-20 | 20,250.00 | 20,450.00 | 20,250.00 | 20,400.00 | 18,667.26 | 3,385 |
| 2025-05-19 | 20,550.00 | 20,550.00 | 20,200.00 | 20,200.00 | 18,484.25 | 5,103 |
| 2025-05-16 | 20,550.00 | 20,650.00 | 20,250.00 | 20,300.00 | 18,575.75 | 7,247 |
| 2025-05-15 | 20,100.00 | 20,600.00 | 20,100.00 | 20,400.00 | 18,667.26 | 5,655 |
| 2025-05-14 | 20,350.00 | 20,450.00 | 20,100.00 | 20,300.00 | 18,575.75 | 6,205 |
| 2025-05-13 | 20,400.00 | 20,500.00 | 20,200.00 | 20,250.00 | 18,530.00 | 1,474 |
| 2025-05-12 | 20,200.00 | 20,450.00 | 20,000.00 | 20,400.00 | 18,667.26 | 6,088 |
| 2025-05-09 | 20,050.00 | 20,200.00 | 19,790.00 | 19,990.00 | 18,292.08 | 16,393 |
| 2025-05-08 | 20,000.00 | 20,600.00 | 19,910.00 | 20,300.00 | 18,575.75 | 13,167 |
| 2025-05-07 | 19,560.00 | 19,910.00 | 19,470.00 | 19,900.00 | 18,209.73 | 5,955 |
| 2025-05-02 | 19,650.00 | 19,650.00 | 19,320.00 | 19,560.00 | 17,898.61 | 2,697 |
| 2025-04-30 | 19,300.00 | 19,640.00 | 19,300.00 | 19,560.00 | 17,898.61 | 3,003 |
| 2025-04-29 | 19,380.00 | 19,520.00 | 19,340.00 | 19,510.00 | 17,852.85 | 1,770 |
| 2025-04-28 | 19,320.00 | 19,380.00 | 19,210.00 | 19,340.00 | 17,697.29 | 1,127 |
| 2025-04-25 | 19,240.00 | 19,350.00 | 19,190.00 | 19,320.00 | 17,678.99 | 4,006 |
| 2025-04-24 | 19,050.00 | 19,190.00 | 19,050.00 | 19,190.00 | 17,560.03 | 5,525 |
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.