Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,500.00 | 18,720.00 | 18,450.00 | 18,540.00 | 16,965.24 | 1,963 |
| 2025-01-21 | 18,500.00 | 18,590.00 | 18,450.00 | 18,500.00 | 16,928.64 | 1,310 |
| 2025-01-20 | 18,480.00 | 18,550.00 | 18,440.00 | 18,490.00 | 16,919.49 | 2,125 |
| 2025-01-17 | 18,550.00 | 18,560.00 | 18,470.00 | 18,520.00 | 16,946.94 | 940 |
| 2025-01-16 | 18,600.00 | 18,600.00 | 18,470.00 | 18,550.00 | 16,974.39 | 1,567 |
| 2025-01-15 | 18,690.00 | 18,690.00 | 18,560.00 | 18,600.00 | 17,020.15 | 851 |
| 2025-01-14 | 18,520.00 | 18,560.00 | 18,470.00 | 18,530.00 | 16,956.09 | 2,610 |
| 2025-01-13 | 18,900.00 | 18,900.00 | 18,480.00 | 18,520.00 | 16,946.94 | 5,777 |
| 2025-01-10 | 18,840.00 | 18,840.00 | 18,710.00 | 18,750.00 | 17,157.41 | 1,061 |
| 2025-01-09 | 18,990.00 | 18,990.00 | 18,770.00 | 18,840.00 | 17,239.76 | 802 |
| 2025-01-08 | 18,890.00 | 18,890.00 | 18,770.00 | 18,840.00 | 17,239.76 | 1,529 |
| 2025-01-07 | 18,960.00 | 19,000.00 | 18,820.00 | 18,820.00 | 17,221.46 | 1,248 |
| 2025-01-06 | 18,820.00 | 18,900.00 | 18,620.00 | 18,890.00 | 17,285.52 | 761 |
| 2025-01-03 | 18,550.00 | 18,800.00 | 18,550.00 | 18,770.00 | 17,175.71 | 845 |
| 2025-01-02 | 18,830.00 | 18,840.00 | 18,480.00 | 18,550.00 | 16,974.39 | 3,751 |
| 2024-12-30 | 18,850.00 | 19,200.00 | 18,580.00 | 18,660.00 | 17,075.05 | 5,675 |
| 2024-12-27 | 19,100.00 | 19,140.00 | 18,800.00 | 18,820.00 | 17,221.46 | 13,599 |
| 2024-12-26 | 19,840.00 | 19,910.00 | 19,760.00 | 19,880.00 | 16,956.09 | 13,359 |
| 2024-12-24 | 19,750.00 | 19,890.00 | 19,730.00 | 19,820.00 | 16,904.92 | 14,423 |
| 2024-12-23 | 19,590.00 | 19,840.00 | 19,590.00 | 19,750.00 | 16,845.21 | 14,305 |
| 2024-12-20 | 19,790.00 | 19,790.00 | 19,450.00 | 19,580.00 | 16,700.22 | 29,537 |
| 2024-12-19 | 19,710.00 | 19,750.00 | 19,500.00 | 19,600.00 | 16,717.28 | 13,604 |
| 2024-12-18 | 19,640.00 | 19,760.00 | 19,500.00 | 19,710.00 | 16,811.10 | 15,524 |
| 2024-12-17 | 19,580.00 | 19,640.00 | 19,440.00 | 19,640.00 | 16,751.39 | 10,061 |
| 2024-12-16 | 19,480.00 | 19,550.00 | 19,340.00 | 19,510.00 | 16,640.51 | 12,740 |
| 2024-12-13 | 19,190.00 | 19,370.00 | 19,140.00 | 19,370.00 | 16,521.10 | 4,008 |
| 2024-12-12 | 19,280.00 | 19,370.00 | 19,130.00 | 19,190.00 | 16,367.58 | 21,899 |
| 2024-12-11 | 19,270.00 | 19,270.00 | 19,050.00 | 19,180.00 | 16,359.05 | 37,795 |
| 2024-12-10 | 18,660.00 | 19,300.00 | 18,660.00 | 19,040.00 | 16,239.64 | 51,162 |
| 2024-12-09 | 19,130.00 | 19,150.00 | 18,700.00 | 18,750.00 | 15,992.29 | 15,088 |
| 2024-12-06 | 19,220.00 | 19,570.00 | 19,010.00 | 19,130.00 | 16,316.40 | 40,562 |
| 2024-12-05 | 19,410.00 | 19,500.00 | 19,240.00 | 19,250.00 | 16,418.75 | 27,182 |
| 2024-12-04 | 19,530.00 | 20,450.00 | 19,260.00 | 19,500.00 | 16,631.98 | 21,627 |
| 2024-12-03 | 19,500.00 | 19,690.00 | 19,410.00 | 19,580.00 | 16,700.22 | 45,627 |
| 2024-12-02 | 19,600.00 | 19,730.00 | 19,390.00 | 19,500.00 | 16,631.98 | 27,544 |
| 2024-11-29 | 19,720.00 | 19,840.00 | 19,490.00 | 19,600.00 | 16,717.28 | 46,273 |
| 2024-11-28 | 19,720.00 | 19,890.00 | 19,710.00 | 19,840.00 | 16,921.98 | 40,491 |
| 2024-11-27 | 19,890.00 | 19,920.00 | 19,700.00 | 19,720.00 | 16,819.63 | 27,069 |
| 2024-11-26 | 19,730.00 | 19,940.00 | 19,690.00 | 19,750.00 | 16,845.21 | 18,229 |
| 2024-11-25 | 19,740.00 | 19,860.00 | 19,690.00 | 19,840.00 | 16,921.98 | 8,818 |
| 2024-11-22 | 20,000.00 | 20,000.00 | 19,700.00 | 19,730.00 | 16,828.16 | 9,425 |
| 2024-11-21 | 19,790.00 | 20,000.00 | 19,640.00 | 19,920.00 | 16,990.21 | 6,955 |
| 2024-11-20 | 19,740.00 | 19,850.00 | 19,580.00 | 19,680.00 | 16,785.51 | 9,307 |
| 2024-11-19 | 19,880.00 | 19,880.00 | 19,500.00 | 19,740.00 | 16,836.68 | 11,582 |
| 2024-11-18 | 19,450.00 | 19,980.00 | 19,450.00 | 19,800.00 | 16,887.86 | 9,177 |
| 2024-11-15 | 19,680.00 | 20,550.00 | 19,500.00 | 19,560.00 | 16,683.16 | 7,994 |
| 2024-11-14 | 19,710.00 | 19,860.00 | 19,550.00 | 19,680.00 | 16,785.51 | 7,333 |
| 2024-11-13 | 19,710.00 | 19,890.00 | 19,670.00 | 19,700.00 | 16,802.57 | 4,262 |
| 2024-11-12 | 20,000.00 | 20,200.00 | 19,660.00 | 19,710.00 | 16,811.10 | 13,894 |
| 2024-11-11 | 20,800.00 | 20,800.00 | 20,000.00 | 20,000.00 | 17,058.44 | 14,732 |
| 2024-11-08 | 20,900.00 | 21,000.00 | 20,650.00 | 20,650.00 | 17,612.84 | 5,375 |
| 2024-11-07 | 20,850.00 | 20,900.00 | 20,500.00 | 20,900.00 | 17,826.07 | 3,351 |
| 2024-11-06 | 21,000.00 | 21,950.00 | 20,700.00 | 20,850.00 | 17,783.43 | 5,044 |
| 2024-11-05 | 20,950.00 | 21,050.00 | 20,850.00 | 20,900.00 | 17,826.07 | 2,496 |
| 2024-11-04 | 20,700.00 | 20,900.00 | 20,650.00 | 20,850.00 | 17,783.43 | 3,332 |
| 2024-11-01 | 21,250.00 | 21,250.00 | 20,300.00 | 20,700.00 | 17,655.49 | 19,678 |
| 2024-10-31 | 21,050.00 | 21,300.00 | 21,050.00 | 21,100.00 | 17,996.66 | 1,319 |
| 2024-10-30 | 21,250.00 | 21,250.00 | 21,000.00 | 21,050.00 | 17,954.01 | 2,524 |
| 2024-10-29 | 21,400.00 | 21,450.00 | 21,050.00 | 21,250.00 | 18,124.60 | 1,508 |
| 2024-10-28 | 21,400.00 | 21,400.00 | 21,150.00 | 21,350.00 | 18,209.89 | 1,875 |
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.