Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,960.00 | 19,070.00 | 18,950.00 | 19,050.00 | 17,431.93 | 2,726 |
| 2025-04-22 | 18,990.00 | 18,990.00 | 18,870.00 | 18,960.00 | 17,349.57 | 1,576 |
| 2025-04-21 | 18,870.00 | 18,980.00 | 18,770.00 | 18,870.00 | 17,267.21 | 3,125 |
| 2025-04-18 | 18,760.00 | 19,030.00 | 18,620.00 | 18,870.00 | 17,267.21 | 5,331 |
| 2025-04-17 | 18,610.00 | 18,810.00 | 18,420.00 | 18,730.00 | 17,139.11 | 6,356 |
| 2025-04-16 | 18,650.00 | 18,710.00 | 18,470.00 | 18,550.00 | 16,974.39 | 1,372 |
| 2025-04-15 | 18,600.00 | 18,780.00 | 18,530.00 | 18,640.00 | 17,056.75 | 5,354 |
| 2025-04-14 | 18,420.00 | 18,800.00 | 18,300.00 | 18,600.00 | 17,020.15 | 3,294 |
| 2025-04-11 | 18,280.00 | 18,390.00 | 17,940.00 | 18,280.00 | 16,727.33 | 12,030 |
| 2025-04-10 | 18,390.00 | 18,410.00 | 18,200.00 | 18,280.00 | 16,727.33 | 6,193 |
| 2025-04-09 | 18,070.00 | 18,090.00 | 17,880.00 | 17,930.00 | 16,407.06 | 3,939 |
| 2025-04-08 | 18,120.00 | 18,220.00 | 18,010.00 | 18,100.00 | 16,562.62 | 4,137 |
| 2025-04-07 | 18,860.00 | 18,860.00 | 17,900.00 | 17,980.00 | 16,452.81 | 15,295 |
| 2025-04-04 | 18,840.00 | 18,950.00 | 18,720.00 | 18,890.00 | 17,285.52 | 3,547 |
| 2025-04-03 | 18,870.00 | 18,930.00 | 18,720.00 | 18,880.00 | 17,276.37 | 3,323 |
| 2025-04-02 | 18,980.00 | 18,980.00 | 18,880.00 | 18,950.00 | 17,340.42 | 1,289 |
| 2025-04-01 | 18,990.00 | 19,020.00 | 18,800.00 | 18,940.00 | 17,331.27 | 9,058 |
| 2025-03-31 | 19,310.00 | 19,310.00 | 18,870.00 | 18,930.00 | 17,322.12 | 5,204 |
| 2025-03-28 | 19,300.00 | 19,340.00 | 19,120.00 | 19,310.00 | 17,669.84 | 4,493 |
| 2025-03-27 | 19,290.00 | 19,370.00 | 19,200.00 | 19,340.00 | 17,697.29 | 1,818 |
| 2025-03-26 | 19,370.00 | 19,370.00 | 19,240.00 | 19,310.00 | 17,669.84 | 4,256 |
| 2025-03-25 | 19,420.00 | 19,420.00 | 19,230.00 | 19,350.00 | 17,706.44 | 3,395 |
| 2025-03-24 | 19,440.00 | 19,490.00 | 19,340.00 | 19,420.00 | 17,770.50 | 1,910 |
| 2025-03-21 | 19,500.00 | 19,620.00 | 19,340.00 | 19,440.00 | 17,788.80 | 2,363 |
| 2025-03-20 | 19,560.00 | 19,600.00 | 19,460.00 | 19,500.00 | 17,843.70 | 3,750 |
| 2025-03-19 | 19,540.00 | 19,770.00 | 19,500.00 | 19,560.00 | 17,898.61 | 1,758 |
| 2025-03-18 | 19,510.00 | 19,520.00 | 19,460.00 | 19,520.00 | 17,862.00 | 1,621 |
| 2025-03-17 | 19,590.00 | 19,860.00 | 19,450.00 | 19,510.00 | 17,852.85 | 2,004 |
| 2025-03-14 | 19,490.00 | 19,510.00 | 19,410.00 | 19,490.00 | 17,834.55 | 4,426 |
| 2025-03-13 | 19,720.00 | 19,760.00 | 19,160.00 | 19,490.00 | 17,834.55 | 3,934 |
| 2025-03-12 | 19,630.00 | 19,750.00 | 19,560.00 | 19,640.00 | 17,971.81 | 2,033 |
| 2025-03-11 | 19,670.00 | 19,800.00 | 19,580.00 | 19,620.00 | 17,953.51 | 3,330 |
| 2025-03-10 | 19,980.00 | 19,980.00 | 19,700.00 | 19,730.00 | 18,054.17 | 3,480 |
| 2025-03-07 | 20,000.00 | 20,000.00 | 19,800.00 | 19,980.00 | 18,282.93 | 2,795 |
| 2025-03-06 | 20,400.00 | 20,400.00 | 19,900.00 | 19,980.00 | 18,282.93 | 1,853 |
| 2025-03-05 | 19,980.00 | 20,050.00 | 19,740.00 | 20,000.00 | 18,301.23 | 4,926 |
| 2025-03-04 | 19,790.00 | 20,000.00 | 19,760.00 | 19,780.00 | 18,099.92 | 6,190 |
| 2025-02-28 | 20,300.00 | 20,300.00 | 19,780.00 | 19,850.00 | 18,163.98 | 7,618 |
| 2025-02-27 | 20,550.00 | 20,800.00 | 20,100.00 | 20,350.00 | 18,621.51 | 1,446 |
| 2025-02-26 | 20,200.00 | 20,650.00 | 20,100.00 | 20,550.00 | 18,804.52 | 5,490 |
| 2025-02-25 | 20,250.00 | 20,350.00 | 19,980.00 | 20,300.00 | 18,575.75 | 2,660 |
| 2025-02-24 | 20,000.00 | 20,150.00 | 19,900.00 | 20,100.00 | 18,392.74 | 3,992 |
| 2025-02-21 | 20,200.00 | 20,250.00 | 19,890.00 | 20,000.00 | 18,301.23 | 5,032 |
| 2025-02-20 | 20,200.00 | 20,400.00 | 19,700.00 | 20,050.00 | 18,346.99 | 5,941 |
| 2025-02-19 | 20,200.00 | 20,250.00 | 19,990.00 | 20,200.00 | 18,484.25 | 5,915 |
| 2025-02-18 | 19,130.00 | 20,200.00 | 19,130.00 | 20,200.00 | 18,484.25 | 21,087 |
| 2025-02-17 | 18,940.00 | 19,220.00 | 18,940.00 | 19,200.00 | 17,569.19 | 4,201 |
| 2025-02-14 | 18,980.00 | 19,090.00 | 18,830.00 | 18,950.00 | 17,340.42 | 7,026 |
| 2025-02-13 | 18,750.00 | 18,960.00 | 18,680.00 | 18,830.00 | 17,230.61 | 4,389 |
| 2025-02-12 | 18,770.00 | 18,900.00 | 18,610.00 | 18,750.00 | 17,157.41 | 1,646 |
| 2025-02-11 | 18,720.00 | 18,860.00 | 18,600.00 | 18,770.00 | 17,175.71 | 1,701 |
| 2025-02-10 | 18,720.00 | 18,770.00 | 18,670.00 | 18,720.00 | 17,129.96 | 1,663 |
| 2025-02-07 | 18,670.00 | 18,800.00 | 18,670.00 | 18,720.00 | 17,129.96 | 1,427 |
| 2025-02-06 | 18,550.00 | 18,740.00 | 18,550.00 | 18,670.00 | 17,084.20 | 1,421 |
| 2025-02-05 | 18,540.00 | 18,740.00 | 18,530.00 | 18,550.00 | 16,974.39 | 4,005 |
| 2025-02-04 | 18,590.00 | 18,590.00 | 18,380.00 | 18,420.00 | 16,855.44 | 3,460 |
| 2025-02-03 | 18,610.00 | 18,610.00 | 18,410.00 | 18,470.00 | 16,901.19 | 3,789 |
| 2025-01-31 | 18,550.00 | 18,680.00 | 18,420.00 | 18,610.00 | 17,029.30 | 5,187 |
| 2025-01-24 | 18,550.00 | 18,640.00 | 18,480.00 | 18,640.00 | 17,056.75 | 2,820 |
| 2025-01-23 | 18,600.00 | 18,610.00 | 18,470.00 | 18,550.00 | 16,974.39 | 1,601 |
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.