Kolon Industries, Inc. (120110.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40,450.00 | 40,450.00 | 39,950.00 | 40,300.00 | 40,300.00 | 61,712 |
| 02 May 2024 | 39,900.00 | 40,400.00 | 39,700.00 | 40,150.00 | 40,150.00 | 94,956 |
| 30 Apr 2024 | 39,900.00 | 40,250.00 | 39,550.00 | 40,100.00 | 40,100.00 | 103,605 |
| 29 Apr 2024 | 38,250.00 | 40,400.00 | 38,250.00 | 40,100.00 | 40,100.00 | 317,286 |
| 26 Apr 2024 | 38,200.00 | 38,500.00 | 37,300.00 | 38,100.00 | 38,100.00 | 166,852 |
| 25 Apr 2024 | 36,500.00 | 38,400.00 | 36,250.00 | 38,000.00 | 38,000.00 | 251,524 |
| 24 Apr 2024 | 37,300.00 | 37,350.00 | 36,500.00 | 36,550.00 | 36,550.00 | 73,070 |
| 23 Apr 2024 | 35,650.00 | 36,900.00 | 35,500.00 | 36,600.00 | 36,600.00 | 86,320 |
| 22 Apr 2024 | 35,100.00 | 35,800.00 | 35,050.00 | 35,750.00 | 35,750.00 | 58,099 |
| 19 Apr 2024 | 34,750.00 | 35,300.00 | 34,350.00 | 34,750.00 | 34,750.00 | 66,637 |
| 18 Apr 2024 | 34,250.00 | 35,250.00 | 34,250.00 | 35,100.00 | 35,100.00 | 41,113 |
| 17 Apr 2024 | 34,600.00 | 34,800.00 | 34,200.00 | 34,200.00 | 34,200.00 | 62,901 |
| 16 Apr 2024 | 34,550.00 | 34,700.00 | 34,300.00 | 34,550.00 | 34,550.00 | 73,438 |
| 15 Apr 2024 | 34,700.00 | 35,000.00 | 34,550.00 | 34,900.00 | 34,900.00 | 69,449 |
| 12 Apr 2024 | 35,700.00 | 35,900.00 | 35,050.00 | 35,100.00 | 35,100.00 | 115,424 |
| 11 Apr 2024 | 36,000.00 | 36,100.00 | 35,450.00 | 35,850.00 | 35,850.00 | 97,025 |
| 09 Apr 2024 | 36,450.00 | 36,950.00 | 36,250.00 | 36,300.00 | 36,300.00 | 88,182 |
| 08 Apr 2024 | 36,900.00 | 36,900.00 | 36,250.00 | 36,400.00 | 36,400.00 | 88,056 |
| 05 Apr 2024 | 36,650.00 | 37,150.00 | 36,650.00 | 36,850.00 | 36,850.00 | 66,661 |
| 04 Apr 2024 | 36,950.00 | 37,350.00 | 36,800.00 | 37,200.00 | 37,200.00 | 98,108 |
| 03 Apr 2024 | 37,500.00 | 37,650.00 | 36,700.00 | 36,750.00 | 36,750.00 | 160,507 |
| 02 Apr 2024 | 37,950.00 | 38,100.00 | 37,650.00 | 37,650.00 | 37,650.00 | 76,688 |
| 01 Apr 2024 | 37,500.00 | 38,100.00 | 37,400.00 | 38,100.00 | 38,100.00 | 100,228 |
| 29 Mar 2024 | 38,150.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | 111,092 |
| 28 Mar 2024 | 37,900.00 | 38,750.00 | 37,900.00 | 38,000.00 | 38,000.00 | 84,405 |
| 27 Mar 2024 | 37,900.00 | 38,150.00 | 37,700.00 | 37,950.00 | 37,950.00 | 78,159 |
| 26 Mar 2024 | 38,000.00 | 38,500.00 | 38,000.00 | 38,100.00 | 38,100.00 | 75,096 |
| 25 Mar 2024 | 37,750.00 | 38,100.00 | 37,700.00 | 38,000.00 | 38,000.00 | 51,888 |
| 22 Mar 2024 | 37,700.00 | 37,950.00 | 37,500.00 | 37,750.00 | 37,750.00 | 52,993 |
| 21 Mar 2024 | 37,600.00 | 38,000.00 | 37,600.00 | 37,850.00 | 37,850.00 | 96,962 |
| 20 Mar 2024 | 37,950.00 | 37,950.00 | 37,350.00 | 37,550.00 | 37,550.00 | 67,391 |
| 19 Mar 2024 | 37,700.00 | 37,950.00 | 37,550.00 | 37,700.00 | 37,700.00 | 55,240 |
| 18 Mar 2024 | 38,250.00 | 38,250.00 | 37,650.00 | 38,000.00 | 38,000.00 | 47,346 |
| 15 Mar 2024 | 38,150.00 | 38,400.00 | 37,750.00 | 38,000.00 | 38,000.00 | 74,534 |
| 14 Mar 2024 | 37,600.00 | 38,450.00 | 37,550.00 | 38,050.00 | 38,050.00 | 126,649 |
| 13 Mar 2024 | 37,900.00 | 38,000.00 | 37,000.00 | 37,400.00 | 37,400.00 | 105,140 |
| 12 Mar 2024 | 37,650.00 | 37,850.00 | 37,200.00 | 37,700.00 | 37,700.00 | 103,427 |
| 11 Mar 2024 | 36,600.00 | 37,250.00 | 36,600.00 | 37,100.00 | 37,100.00 | 76,195 |
| 08 Mar 2024 | 36,450.00 | 37,100.00 | 36,450.00 | 36,750.00 | 36,750.00 | 101,068 |
| 07 Mar 2024 | 36,900.00 | 37,300.00 | 36,300.00 | 36,350.00 | 36,350.00 | 181,979 |
| 06 Mar 2024 | 37,600.00 | 37,600.00 | 36,750.00 | 36,950.00 | 36,950.00 | 171,749 |
| 05 Mar 2024 | 38,500.00 | 38,850.00 | 37,750.00 | 37,800.00 | 37,800.00 | 170,095 |
| 04 Mar 2024 | 38,850.00 | 39,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 115,475 |
| 29 Feb 2024 | 40,250.00 | 40,250.00 | 38,700.00 | 38,750.00 | 38,750.00 | 277,158 |
| 28 Feb 2024 | 40,050.00 | 40,650.00 | 39,900.00 | 40,250.00 | 40,250.00 | 80,091 |
| 27 Feb 2024 | 40,650.00 | 40,650.00 | 39,000.00 | 39,600.00 | 39,600.00 | 158,209 |
| 26 Feb 2024 | 41,050.00 | 41,100.00 | 40,350.00 | 40,400.00 | 40,400.00 | 79,915 |
| 23 Feb 2024 | 40,800.00 | 41,850.00 | 40,700.00 | 41,150.00 | 41,150.00 | 162,075 |
| 22 Feb 2024 | 40,700.00 | 40,700.00 | 40,200.00 | 40,450.00 | 40,450.00 | 54,111 |
| 21 Feb 2024 | 40,600.00 | 40,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | 55,192 |
| 20 Feb 2024 | 41,250.00 | 41,250.00 | 40,550.00 | 40,550.00 | 40,550.00 | 69,350 |
| 19 Feb 2024 | 41,100.00 | 41,600.00 | 41,000.00 | 41,250.00 | 41,250.00 | 64,091 |
| 16 Feb 2024 | 40,800.00 | 41,150.00 | 40,600.00 | 41,100.00 | 41,100.00 | 71,788 |
| 15 Feb 2024 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | 61,060 |
| 14 Feb 2024 | 41,050.00 | 41,100.00 | 40,550.00 | 40,650.00 | 40,650.00 | 72,909 |
| 13 Feb 2024 | 41,800.00 | 42,000.00 | 41,250.00 | 41,350.00 | 41,350.00 | 73,630 |
| 08 Feb 2024 | 42,150.00 | 42,400.00 | 41,500.00 | 41,650.00 | 41,650.00 | 79,317 |
| 07 Feb 2024 | 41,850.00 | 42,350.00 | 41,800.00 | 42,150.00 | 42,150.00 | 64,613 |
| 06 Feb 2024 | 41,700.00 | 42,150.00 | 41,450.00 | 41,850.00 | 41,850.00 | 69,318 |
| 05 Feb 2024 | 41,800.00 | 41,900.00 | 41,200.00 | 41,900.00 | 41,900.00 | 99,284 |
| 02 Feb 2024 | 41,900.00 | 42,150.00 | 41,550.00 | 42,050.00 | 42,050.00 | 116,146 |
| 01 Feb 2024 | 40,600.00 | 41,900.00 | 40,550.00 | 41,850.00 | 41,850.00 | 133,032 |
| 31 Jan 2024 | 40,750.00 | 40,850.00 | 40,450.00 | 40,800.00 | 40,800.00 | 68,107 |
| 30 Jan 2024 | 41,200.00 | 41,550.00 | 40,600.00 | 40,750.00 | 40,750.00 | 69,627 |
| 29 Jan 2024 | 40,550.00 | 41,250.00 | 40,300.00 | 40,900.00 | 40,900.00 | 74,833 |
| 26 Jan 2024 | 40,700.00 | 40,950.00 | 40,200.00 | 40,450.00 | 40,450.00 | 54,568 |
| 25 Jan 2024 | 40,100.00 | 40,800.00 | 40,000.00 | 40,750.00 | 40,750.00 | 62,671 |
| 24 Jan 2024 | 40,150.00 | 40,500.00 | 39,500.00 | 40,100.00 | 40,100.00 | 72,609 |
| 23 Jan 2024 | 39,550.00 | 40,000.00 | 39,200.00 | 40,000.00 | 40,000.00 | 70,156 |
| 22 Jan 2024 | 40,250.00 | 40,250.00 | 39,350.00 | 39,550.00 | 39,550.00 | 97,910 |
| 19 Jan 2024 | 40,350.00 | 40,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | 89,352 |
| 18 Jan 2024 | 40,150.00 | 40,400.00 | 39,900.00 | 40,000.00 | 40,000.00 | 72,335 |
| 17 Jan 2024 | 41,100.00 | 41,450.00 | 40,100.00 | 40,150.00 | 40,150.00 | 119,798 |
| 16 Jan 2024 | 41,600.00 | 41,850.00 | 41,150.00 | 41,300.00 | 41,300.00 | 65,466 |
| 15 Jan 2024 | 42,200.00 | 42,250.00 | 42,000.00 | 41,700.00 | 41,700.00 | 9,132 |
| 12 Jan 2024 | 42,450.00 | 42,700.00 | 42,000.00 | 42,050.00 | 42,050.00 | 50,966 |
| 11 Jan 2024 | 43,050.00 | 43,300.00 | 42,400.00 | 42,400.00 | 42,400.00 | 84,333 |
| 10 Jan 2024 | 43,150.00 | 43,450.00 | 42,800.00 | 42,850.00 | 42,850.00 | 50,727 |
| 09 Jan 2024 | 43,850.00 | 43,900.00 | 43,100.00 | 43,150.00 | 43,150.00 | 65,594 |
| 08 Jan 2024 | 44,950.00 | 44,950.00 | 43,100.00 | 43,500.00 | 43,500.00 | 159,760 |
| 05 Jan 2024 | 45,050.00 | 45,500.00 | 44,700.00 | 45,050.00 | 45,050.00 | 92,019 |
| 04 Jan 2024 | 43,750.00 | 45,800.00 | 43,750.00 | 44,900.00 | 44,900.00 | 261,434 |
| 03 Jan 2024 | 43,750.00 | 44,000.00 | 43,350.00 | 43,500.00 | 43,500.00 | 92,919 |
| 02 Jan 2024 | 44,000.00 | 44,250.00 | 43,800.00 | 44,000.00 | 44,000.00 | 85,618 |
| 28 Dec 2023 | 44,000.00 | 44,900.00 | 43,850.00 | 44,500.00 | 44,500.00 | 77,268 |
| 27 Dec 2023 | 44,800.00 | 45,000.00 | 43,800.00 | 43,850.00 | 43,850.00 | 135,396 |
| 26 Dec 2023 | 45,000.00 | 45,350.00 | 44,700.00 | 45,250.00 | 45,250.00 | 123,291 |
| 22 Dec 2023 | 45,100.00 | 45,100.00 | 44,400.00 | 44,750.00 | 44,750.00 | 78,091 |
| 21 Dec 2023 | 44,500.00 | 45,250.00 | 44,300.00 | 45,000.00 | 45,000.00 | 89,342 |
| 20 Dec 2023 | 43,400.00 | 45,150.00 | 43,350.00 | 45,050.00 | 45,050.00 | 266,554 |
| 19 Dec 2023 | 42,900.00 | 43,100.00 | 42,650.00 | 42,850.00 | 42,850.00 | 48,459 |
| 18 Dec 2023 | 42,700.00 | 42,900.00 | 42,200.00 | 42,800.00 | 42,800.00 | 69,610 |
| 15 Dec 2023 | 42,800.00 | 43,500.00 | 42,550.00 | 42,700.00 | 42,700.00 | 133,612 |
| 14 Dec 2023 | 42,750.00 | 43,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | 78,311 |
| 13 Dec 2023 | 42,700.00 | 42,750.00 | 42,200.00 | 42,350.00 | 42,350.00 | 52,780 |
| 12 Dec 2023 | 42,300.00 | 42,900.00 | 42,200.00 | 42,700.00 | 42,700.00 | 60,270 |
| 11 Dec 2023 | 42,300.00 | 42,650.00 | 42,050.00 | 42,050.00 | 42,050.00 | 57,815 |
| 08 Dec 2023 | 42,150.00 | 42,300.00 | 41,950.00 | 42,250.00 | 42,250.00 | 38,425 |
| 07 Dec 2023 | 42,100.00 | 42,150.00 | 41,750.00 | 41,950.00 | 41,950.00 | 57,888 |
| 06 Dec 2023 | 42,250.00 | 42,500.00 | 42,000.00 | 42,350.00 | 42,350.00 | 73,888 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.