Kolon Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21,300.00 | 21,400.00 | 21,000.00 | 21,400.00 | 18,252.54 | 4,923 |
| 2024-10-24 | 21,450.00 | 21,450.00 | 21,150.00 | 21,350.00 | 18,209.89 | 2,157 |
| 2024-10-23 | 21,600.00 | 21,600.00 | 21,300.00 | 21,450.00 | 18,295.18 | 1,237 |
| 2024-10-22 | 21,550.00 | 21,650.00 | 21,300.00 | 21,500.00 | 18,337.83 | 2,921 |
| 2024-10-21 | 21,500.00 | 21,600.00 | 21,250.00 | 21,600.00 | 18,423.12 | 3,145 |
| 2024-10-18 | 21,600.00 | 21,600.00 | 21,300.00 | 21,450.00 | 18,295.18 | 737 |
| 2024-10-17 | 21,600.00 | 21,600.00 | 21,250.00 | 21,450.00 | 18,295.18 | 1,202 |
| 2024-10-16 | 21,600.00 | 21,600.00 | 21,250.00 | 21,450.00 | 18,295.18 | 1,890 |
| 2024-10-15 | 21,550.00 | 21,550.00 | 21,300.00 | 21,500.00 | 18,337.83 | 924 |
| 2024-10-14 | 21,850.00 | 21,850.00 | 21,250.00 | 21,550.00 | 18,380.47 | 3,380 |
| 2024-10-11 | 21,800.00 | 21,850.00 | 21,600.00 | 21,700.00 | 18,508.41 | 612 |
| 2024-10-10 | 21,650.00 | 21,750.00 | 21,550.00 | 21,650.00 | 18,465.77 | 2,374 |
| 2024-10-08 | 21,700.00 | 21,700.00 | 21,550.00 | 21,650.00 | 18,465.77 | 739 |
| 2024-10-07 | 21,550.00 | 21,800.00 | 21,450.00 | 21,550.00 | 18,380.47 | 1,793 |
| 2024-10-04 | 21,800.00 | 21,800.00 | 21,400.00 | 21,550.00 | 18,380.47 | 1,239 |
| 2024-10-02 | 21,500.00 | 21,700.00 | 21,300.00 | 21,650.00 | 18,465.77 | 4,499 |
| 2024-09-30 | 22,100.00 | 22,200.00 | 21,600.00 | 21,650.00 | 18,465.77 | 2,879 |
| 2024-09-27 | 22,100.00 | 22,300.00 | 22,050.00 | 22,100.00 | 18,849.58 | 1,564 |
| 2024-09-26 | 21,700.00 | 22,100.00 | 21,700.00 | 22,100.00 | 18,849.58 | 2,633 |
| 2024-09-25 | 21,900.00 | 22,100.00 | 21,450.00 | 21,650.00 | 18,465.77 | 3,269 |
| 2024-09-24 | 21,550.00 | 22,050.00 | 21,550.00 | 21,900.00 | 18,679.00 | 1,998 |
| 2024-09-23 | 21,600.00 | 21,600.00 | 21,350.00 | 21,550.00 | 18,380.47 | 940 |
| 2024-09-20 | 21,700.00 | 21,750.00 | 21,100.00 | 21,600.00 | 18,423.12 | 1,418 |
| 2024-09-19 | 21,350.00 | 22,200.00 | 21,250.00 | 21,350.00 | 18,209.89 | 4,238 |
| 2024-09-13 | 21,500.00 | 21,800.00 | 21,250.00 | 21,350.00 | 18,209.89 | 1,145 |
| 2024-09-12 | 21,200.00 | 21,550.00 | 20,850.00 | 21,400.00 | 18,252.54 | 2,875 |
| 2024-09-11 | 21,350.00 | 21,450.00 | 20,950.00 | 21,200.00 | 18,081.95 | 1,387 |
| 2024-09-10 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 17,996.66 | 2,046 |
| 2024-09-09 | 21,300.00 | 21,300.00 | 20,850.00 | 21,100.00 | 17,996.66 | 4,003 |
| 2024-09-06 | 21,550.00 | 21,550.00 | 21,300.00 | 21,400.00 | 18,252.54 | 2,090 |
| 2024-09-05 | 21,600.00 | 21,600.00 | 21,450.00 | 21,600.00 | 18,423.12 | 946 |
| 2024-09-04 | 21,600.00 | 21,650.00 | 21,250.00 | 21,450.00 | 18,295.18 | 2,939 |
| 2024-09-03 | 21,900.00 | 21,900.00 | 21,600.00 | 21,850.00 | 18,636.35 | 1,881 |
| 2024-09-02 | 21,900.00 | 21,900.00 | 21,600.00 | 21,800.00 | 18,593.70 | 1,084 |
| 2024-08-30 | 21,900.00 | 21,950.00 | 21,700.00 | 21,900.00 | 18,679.00 | 1,094 |
| 2024-08-29 | 22,300.00 | 22,300.00 | 21,700.00 | 21,850.00 | 18,636.35 | 492 |
| 2024-08-28 | 21,900.00 | 22,000.00 | 21,800.00 | 21,850.00 | 18,636.35 | 482 |
| 2024-08-27 | 21,850.00 | 21,900.00 | 21,600.00 | 21,900.00 | 18,679.00 | 2,151 |
| 2024-08-26 | 21,750.00 | 22,100.00 | 21,700.00 | 21,900.00 | 18,679.00 | 1,663 |
| 2024-08-23 | 22,000.00 | 22,000.00 | 21,650.00 | 21,750.00 | 18,551.06 | 1,455 |
| 2024-08-22 | 21,950.00 | 21,950.00 | 21,700.00 | 21,900.00 | 18,679.00 | 574 |
| 2024-08-21 | 22,000.00 | 22,000.00 | 21,650.00 | 21,750.00 | 18,551.06 | 1,413 |
| 2024-08-20 | 22,050.00 | 22,050.00 | 21,500.00 | 21,600.00 | 18,423.12 | 1,641 |
| 2024-08-19 | 22,100.00 | 22,200.00 | 21,650.00 | 21,850.00 | 18,636.35 | 2,466 |
| 2024-08-16 | 22,100.00 | 22,400.00 | 21,850.00 | 22,100.00 | 18,849.58 | 955 |
| 2024-08-14 | 22,150.00 | 22,150.00 | 21,750.00 | 21,900.00 | 18,679.00 | 863 |
| 2024-08-13 | 22,100.00 | 22,500.00 | 21,550.00 | 21,750.00 | 18,551.06 | 2,142 |
| 2024-08-12 | 21,500.00 | 21,950.00 | 21,450.00 | 21,900.00 | 18,679.00 | 3,050 |
| 2024-08-09 | 21,400.00 | 21,450.00 | 21,300.00 | 21,400.00 | 18,252.54 | 750 |
| 2024-08-08 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 17,996.66 | 2,443 |
| 2024-08-07 | 21,500.00 | 21,500.00 | 21,100.00 | 21,200.00 | 18,081.95 | 2,809 |
| 2024-08-06 | 20,150.00 | 21,300.00 | 20,100.00 | 21,000.00 | 17,911.37 | 4,368 |
| 2024-08-05 | 21,850.00 | 21,850.00 | 20,350.00 | 20,350.00 | 17,356.97 | 10,505 |
| 2024-08-02 | 22,000.00 | 22,300.00 | 21,700.00 | 21,850.00 | 18,636.35 | 5,202 |
| 2024-08-01 | 22,550.00 | 22,550.00 | 22,250.00 | 22,400.00 | 19,105.46 | 343 |
| 2024-07-31 | 22,050.00 | 22,550.00 | 22,050.00 | 22,300.00 | 19,020.17 | 649 |
| 2024-07-30 | 22,350.00 | 22,450.00 | 22,100.00 | 22,350.00 | 19,062.81 | 608 |
| 2024-07-29 | 22,550.00 | 22,550.00 | 22,250.00 | 22,350.00 | 19,062.81 | 409 |
| 2024-07-26 | 22,200.00 | 22,500.00 | 22,150.00 | 22,450.00 | 19,148.10 | 1,576 |
| 2024-07-25 | 22,050.00 | 22,450.00 | 22,000.00 | 22,400.00 | 19,105.46 | 2,684 |
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.