KSE - Delayed Quote KRW

Kolon Industries, Inc. (120115.KS)

21,500.00
+50.00
+(0.23%)
At close: June 5 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202521,700.0021,700.0021,300.0021,500.0021,500.005,904
Jun 4, 202521,700.0021,750.0021,400.0021,450.0021,450.005,802
Jun 2, 202521,600.0021,800.0021,300.0021,350.0021,350.006,038
May 30, 202521,500.0021,600.0021,000.0021,450.0021,450.008,862
May 29, 202521,250.0021,400.0021,150.0021,350.0021,350.007,218
May 28, 202520,750.0021,300.0020,750.0021,250.0021,250.0016,790
May 27, 202520,500.0020,850.0020,300.0020,750.0020,750.008,286
May 26, 202520,500.0020,550.0019,960.0020,450.0020,450.006,554
May 23, 202520,650.0020,650.0020,050.0020,100.0020,100.007,176
May 22, 202520,450.0020,550.0020,350.0020,500.0020,500.002,634
May 21, 202520,400.0020,600.0020,300.0020,450.0020,450.005,175
May 20, 202520,250.0020,450.0020,250.0020,400.0020,400.003,385
May 19, 202520,550.0020,550.0020,200.0020,200.0020,200.005,103
May 16, 202520,550.0020,650.0020,250.0020,300.0020,300.007,247
May 15, 202520,100.0020,600.0020,100.0020,400.0020,400.005,655
May 14, 202520,350.0020,450.0020,100.0020,300.0020,300.006,205
May 13, 202520,400.0020,500.0020,200.0020,250.0020,250.001,474
May 12, 202520,200.0020,450.0020,000.0020,400.0020,400.006,088
May 9, 202520,050.0020,200.0019,790.0019,990.0019,990.0016,393
May 8, 202520,000.0020,600.0019,910.0020,300.0020,300.0013,167
May 7, 202519,560.0019,910.0019,470.0019,900.0019,900.005,955
May 2, 202519,650.0019,650.0019,320.0019,560.0019,560.002,697
Apr 30, 202519,300.0019,640.0019,300.0019,560.0019,560.003,003
Apr 29, 202519,380.0019,520.0019,340.0019,510.0019,510.001,770
Apr 28, 202519,320.0019,380.0019,210.0019,340.0019,340.001,127
Apr 25, 202519,240.0019,350.0019,190.0019,320.0019,320.004,006
Apr 24, 202519,050.0019,190.0019,050.0019,190.0019,190.005,525
Apr 23, 202518,960.0019,070.0018,950.0019,050.0019,050.002,726
Apr 22, 202518,990.0018,990.0018,870.0018,960.0018,960.001,576
Apr 21, 202518,870.0018,980.0018,770.0018,870.0018,870.003,125
Apr 18, 202518,760.0019,030.0018,620.0018,870.0018,870.005,331
Apr 17, 202518,610.0018,810.0018,420.0018,730.0018,730.006,356
Apr 16, 202518,650.0018,710.0018,470.0018,550.0018,550.001,372
Apr 15, 202518,600.0018,780.0018,530.0018,640.0018,640.005,354
Apr 14, 202518,420.0018,800.0018,300.0018,600.0018,600.003,294
Apr 11, 202518,280.0018,390.0017,940.0018,280.0018,280.0012,030
Apr 10, 202518,390.0018,410.0018,200.0018,280.0018,280.006,193
Apr 9, 202518,070.0018,090.0017,880.0017,930.0017,930.003,939
Apr 8, 202518,120.0018,220.0018,010.0018,100.0018,100.004,137
Apr 7, 202518,860.0018,860.0017,900.0017,980.0017,980.0015,295
Apr 4, 202518,840.0018,950.0018,720.0018,890.0018,890.003,547
Apr 3, 202518,870.0018,930.0018,720.0018,880.0018,880.003,323
Apr 2, 202518,980.0018,980.0018,880.0018,950.0018,950.001,289
Apr 1, 202518,990.0019,020.0018,800.0018,940.0018,940.009,058
Mar 31, 202519,310.0019,310.0018,870.0018,930.0018,930.005,204
Mar 28, 202519,300.0019,340.0019,120.0019,310.0019,310.004,493
Mar 27, 202519,290.0019,370.0019,200.0019,340.0019,340.001,818
Mar 26, 202519,370.0019,370.0019,240.0019,310.0019,310.004,256
Mar 25, 202519,420.0019,420.0019,230.0019,350.0019,350.003,395
Mar 24, 202519,440.0019,490.0019,340.0019,420.0019,420.001,910
Mar 21, 202519,500.0019,620.0019,340.0019,440.0019,440.002,363
Mar 20, 202519,560.0019,600.0019,460.0019,500.0019,500.003,750
Mar 19, 202519,540.0019,770.0019,500.0019,560.0019,560.001,758
Mar 18, 202519,510.0019,520.0019,460.0019,520.0019,520.001,621
Mar 17, 202519,590.0019,860.0019,450.0019,510.0019,510.002,004
Mar 14, 202519,490.0019,510.0019,410.0019,490.0019,490.004,426
Mar 13, 202519,720.0019,760.0019,160.0019,490.0019,490.003,934
Mar 12, 202519,630.0019,750.0019,560.0019,640.0019,640.002,033
Mar 11, 202519,670.0019,800.0019,580.0019,620.0019,620.003,330
Mar 10, 202519,980.0019,980.0019,700.0019,730.0019,730.003,480
Mar 7, 202520,000.0020,000.0019,800.0019,980.0019,980.002,795
Mar 6, 202520,400.0020,400.0019,900.0019,980.0019,980.001,853
Mar 5, 202519,980.0020,050.0019,740.0020,000.0020,000.004,926
Mar 4, 202519,790.0020,000.0019,760.0019,780.0019,780.006,190
Feb 28, 202520,300.0020,300.0019,780.0019,850.0019,850.007,618
Feb 27, 202520,550.0020,800.0020,100.0020,350.0020,350.001,446
Feb 26, 202520,200.0020,650.0020,100.0020,550.0020,550.005,490
Feb 25, 202520,250.0020,350.0019,980.0020,300.0020,300.002,660
Feb 24, 202520,000.0020,150.0019,900.0020,100.0020,100.003,992
Feb 21, 202520,200.0020,250.0019,890.0020,000.0020,000.005,032
Feb 20, 202520,200.0020,400.0019,700.0020,050.0020,050.005,941
Feb 19, 202520,200.0020,250.0019,990.0020,200.0020,200.005,915
Feb 18, 202519,130.0020,200.0019,130.0020,200.0020,200.0021,087
Feb 17, 202518,940.0019,220.0018,940.0019,200.0019,200.004,201
Feb 14, 202518,980.0019,090.0018,830.0018,950.0018,950.007,026
Feb 13, 202518,750.0018,960.0018,680.0018,830.0018,830.004,389
Feb 12, 202518,770.0018,900.0018,610.0018,750.0018,750.001,646
Feb 11, 202518,720.0018,860.0018,600.0018,770.0018,770.001,701
Feb 10, 202518,720.0018,770.0018,670.0018,720.0018,720.001,663
Feb 7, 202518,670.0018,800.0018,670.0018,720.0018,720.001,427
Feb 6, 202518,550.0018,740.0018,550.0018,670.0018,670.001,421
Feb 5, 202518,540.0018,740.0018,530.0018,550.0018,550.004,005
Feb 4, 202518,590.0018,590.0018,380.0018,420.0018,420.003,460
Feb 3, 202518,610.0018,610.0018,410.0018,470.0018,470.003,789
Jan 31, 202518,550.0018,680.0018,420.0018,610.0018,610.005,187
Jan 24, 202518,550.0018,640.0018,480.0018,640.0018,640.002,820
Jan 23, 202518,600.0018,610.0018,470.0018,550.0018,550.001,601
Jan 22, 202518,500.0018,720.0018,450.0018,540.0018,540.001,963
Jan 21, 202518,500.0018,590.0018,450.0018,500.0018,500.001,310
Jan 20, 202518,480.0018,550.0018,440.0018,490.0018,490.002,125
Jan 17, 202518,550.0018,560.0018,470.0018,520.0018,520.00940
Jan 16, 202518,600.0018,600.0018,470.0018,550.0018,550.001,567
Jan 15, 202518,690.0018,690.0018,560.0018,600.0018,600.00851
Jan 14, 202518,520.0018,560.0018,470.0018,530.0018,530.002,610
Jan 13, 202518,900.0018,900.0018,480.0018,520.0018,520.005,777
Jan 10, 202518,840.0018,840.0018,710.0018,750.0018,750.001,061
Jan 9, 202518,990.0018,990.0018,770.0018,840.0018,840.00802
Jan 8, 202518,890.0018,890.0018,770.0018,840.0018,840.001,529
Jan 7, 202518,960.0019,000.0018,820.0018,820.0018,820.001,248
Jan 6, 202518,820.0018,900.0018,620.0018,890.0018,890.00761
Jan 3, 202518,550.0018,800.0018,550.0018,770.0018,770.00845
Jan 2, 202518,830.0018,840.0018,480.0018,550.0018,550.003,751
Dec 30, 202418,850.0019,200.0018,580.0018,660.0018,660.005,675
Dec 27, 2024 1350 Dividend
Dec 27, 202419,100.0019,140.0018,800.0018,820.0018,820.0013,599
Dec 26, 202419,840.0019,910.0019,760.0019,880.0018,530.0013,359
Dec 24, 202419,750.0019,890.0019,730.0019,820.0018,474.0714,423
Dec 23, 202419,590.0019,840.0019,590.0019,750.0018,408.8314,305
Dec 20, 202419,790.0019,790.0019,450.0019,580.0018,250.3729,537
Dec 19, 202419,710.0019,750.0019,500.0019,600.0018,269.0113,604
Dec 18, 202419,640.0019,760.0019,500.0019,710.0018,371.5415,524
Dec 17, 202419,580.0019,640.0019,440.0019,640.0018,306.3010,061
Dec 16, 202419,480.0019,550.0019,340.0019,510.0018,185.1312,740
Dec 13, 202419,190.0019,370.0019,140.0019,370.0018,054.634,008
Dec 12, 202419,280.0019,370.0019,130.0019,190.0017,886.8621,899
Dec 11, 202419,270.0019,270.0019,050.0019,180.0017,877.5437,795
Dec 10, 202418,660.0019,300.0018,660.0019,040.0017,747.0451,162
Dec 9, 202419,130.0019,150.0018,700.0018,750.0017,476.7315,088
Dec 6, 202419,220.0019,570.0019,010.0019,130.0017,830.9340,562
Dec 5, 202419,410.0019,500.0019,240.0019,250.0017,942.7827,182
Dec 4, 202419,530.0020,450.0019,260.0019,500.0018,175.8021,627
Dec 3, 202419,500.0019,690.0019,410.0019,580.0018,250.3745,627
Dec 2, 202419,600.0019,730.0019,390.0019,500.0018,175.8027,544
Nov 29, 202419,720.0019,840.0019,490.0019,600.0018,269.0146,273
Nov 28, 202419,720.0019,890.0019,710.0019,840.0018,492.7240,491
Nov 27, 202419,890.0019,920.0019,700.0019,720.0018,380.8727,069
Nov 26, 202419,730.0019,940.0019,690.0019,750.0018,408.8318,229
Nov 25, 202419,740.0019,860.0019,690.0019,840.0018,492.728,818
Nov 22, 202420,000.0020,000.0019,700.0019,730.0018,390.199,425
Nov 21, 202419,790.0020,000.0019,640.0019,920.0018,567.286,955
Nov 20, 202419,740.0019,850.0019,580.0019,680.0018,343.589,307
Nov 19, 202419,880.0019,880.0019,500.0019,740.0018,399.5111,582
Nov 18, 202419,450.0019,980.0019,450.0019,800.0018,455.439,177
Nov 15, 202419,680.0020,550.0019,500.0019,560.0018,231.737,994
Nov 14, 202419,710.0019,860.0019,550.0019,680.0018,343.587,333
Nov 13, 202419,710.0019,890.0019,670.0019,700.0018,362.224,262
Nov 12, 202420,000.0020,200.0019,660.0019,710.0018,371.5413,894
Nov 11, 202420,800.0020,800.0020,000.0020,000.0018,641.8514,732
Nov 8, 202420,900.0021,000.0020,650.0020,650.0019,247.715,375
Nov 7, 202420,850.0020,900.0020,500.0020,900.0019,480.733,351
Nov 6, 202421,000.0021,950.0020,700.0020,850.0019,434.135,044
Nov 5, 202420,950.0021,050.0020,850.0020,900.0019,480.732,496
Nov 4, 202420,700.0020,900.0020,650.0020,850.0019,434.133,332
Nov 1, 202421,250.0021,250.0020,300.0020,700.0019,294.3219,678
Oct 31, 202421,050.0021,300.0021,050.0021,100.0019,667.151,319
Oct 30, 202421,250.0021,250.0021,000.0021,050.0019,620.552,524
Oct 29, 202421,400.0021,450.0021,050.0021,250.0019,806.971,508
Oct 28, 202421,400.0021,400.0021,150.0021,350.0019,900.181,875
Oct 25, 202421,300.0021,400.0021,000.0021,400.0019,946.784,923
Oct 24, 202421,450.0021,450.0021,150.0021,350.0019,900.182,157
Oct 23, 202421,600.0021,600.0021,300.0021,450.0019,993.381,237
Oct 22, 202421,550.0021,650.0021,300.0021,500.0020,039.992,921
Oct 21, 202421,500.0021,600.0021,250.0021,600.0020,133.203,145
Oct 18, 202421,600.0021,600.0021,300.0021,450.0019,993.38737
Oct 17, 202421,600.0021,600.0021,250.0021,450.0019,993.381,202
Oct 16, 202421,600.0021,600.0021,250.0021,450.0019,993.381,890
Oct 15, 202421,550.0021,550.0021,300.0021,500.0020,039.99924
Oct 14, 202421,850.0021,850.0021,250.0021,550.0020,086.593,380
Oct 11, 202421,800.0021,850.0021,600.0021,700.0020,226.41612
Oct 10, 202421,650.0021,750.0021,550.0021,650.0020,179.802,374
Oct 8, 202421,700.0021,700.0021,550.0021,650.0020,179.80739
Oct 7, 202421,550.0021,800.0021,450.0021,550.0020,086.591,793
Oct 4, 202421,800.0021,800.0021,400.0021,550.0020,086.591,239
Oct 2, 202421,500.0021,700.0021,300.0021,650.0020,179.804,499
Sep 30, 202422,100.0022,200.0021,600.0021,650.0020,179.802,879
Sep 27, 202422,100.0022,300.0022,050.0022,100.0020,599.251,564
Sep 26, 202421,700.0022,100.0021,700.0022,100.0020,599.252,633
Sep 25, 202421,900.0022,100.0021,450.0021,650.0020,179.803,269
Sep 24, 202421,550.0022,050.0021,550.0021,900.0020,412.831,998
Sep 23, 202421,600.0021,600.0021,350.0021,550.0020,086.59940
Sep 20, 202421,700.0021,750.0021,100.0021,600.0020,133.201,418
Sep 19, 202421,350.0022,200.0021,250.0021,350.0019,900.184,238
Sep 13, 202421,500.0021,800.0021,250.0021,350.0019,900.181,145
Sep 12, 202421,200.0021,550.0020,850.0021,400.0019,946.782,875
Sep 11, 202421,350.0021,450.0020,950.0021,200.0019,760.361,387
Sep 10, 202421,500.0021,500.0021,000.0021,100.0019,667.152,046
Sep 9, 202421,300.0021,300.0020,850.0021,100.0019,667.154,003
Sep 6, 202421,550.0021,550.0021,300.0021,400.0019,946.782,090
Sep 5, 202421,600.0021,600.0021,450.0021,600.0020,133.20946
Sep 4, 202421,600.0021,650.0021,250.0021,450.0019,993.382,939
Sep 3, 202421,900.0021,900.0021,600.0021,850.0020,366.221,881
Sep 2, 202421,900.0021,900.0021,600.0021,800.0020,319.621,084
Aug 30, 202421,900.0021,950.0021,700.0021,900.0020,412.831,094
Aug 29, 202422,300.0022,300.0021,700.0021,850.0020,366.22492
Aug 28, 202421,900.0022,000.0021,800.0021,850.0020,366.22482
Aug 27, 202421,850.0021,900.0021,600.0021,900.0020,412.832,151
Aug 26, 202421,750.0022,100.0021,700.0021,900.0020,412.831,663
Aug 23, 202422,000.0022,000.0021,650.0021,750.0020,273.011,455
Aug 22, 202421,950.0021,950.0021,700.0021,900.0020,412.83574
Aug 21, 202422,000.0022,000.0021,650.0021,750.0020,273.011,413
Aug 20, 202422,050.0022,050.0021,500.0021,600.0020,133.201,641
Aug 19, 202422,100.0022,200.0021,650.0021,850.0020,366.222,466
Aug 16, 202422,100.0022,400.0021,850.0022,100.0020,599.25955
Aug 14, 202422,150.0022,150.0021,750.0021,900.0020,412.83863
Aug 13, 202422,100.0022,500.0021,550.0021,750.0020,273.012,142
Aug 12, 202421,500.0021,950.0021,450.0021,900.0020,412.833,050
Aug 9, 202421,400.0021,450.0021,300.0021,400.0019,946.78750
Aug 8, 202421,400.0021,400.0021,100.0021,100.0019,667.152,443
Aug 7, 202421,500.0021,500.0021,100.0021,200.0019,760.362,809
Aug 6, 202420,150.0021,300.0020,100.0021,000.0019,573.944,368
Aug 5, 202421,850.0021,850.0020,350.0020,350.0018,968.0810,505
Aug 2, 202422,000.0022,300.0021,700.0021,850.0020,366.225,202
Aug 1, 202422,550.0022,550.0022,250.0022,400.0020,878.87343
Jul 31, 202422,050.0022,550.0022,050.0022,300.0020,785.66649
Jul 30, 202422,350.0022,450.0022,100.0022,350.0020,832.27608
Jul 29, 202422,550.0022,550.0022,250.0022,350.0020,832.27409
Jul 26, 202422,200.0022,500.0022,150.0022,450.0020,925.481,576
Jul 25, 202422,050.0022,450.0022,000.0022,400.0020,878.872,684
Jul 24, 202422,200.0022,400.0022,000.0022,300.0020,785.66835
Jul 23, 202422,250.0022,300.0022,150.0022,300.0020,785.66436
Jul 22, 202422,600.0022,700.0022,000.0022,150.0020,645.852,672
Jul 19, 202422,750.0022,750.0022,200.0022,400.0020,878.87934
Jul 18, 202422,600.0023,050.0022,250.0022,600.0021,065.2910,645
Jul 17, 202422,850.0022,900.0022,550.0022,600.0021,065.292,327
Jul 16, 202422,750.0022,950.0022,500.0022,600.0021,065.292,278
Jul 15, 202422,900.0022,950.0022,250.0022,950.0021,391.526,040
Jul 12, 202422,300.0022,900.0022,300.0022,750.0021,205.119,438
Jul 11, 202422,150.0022,600.0021,900.0022,550.0021,018.694,866
Jul 10, 202422,000.0022,300.0021,700.0022,150.0020,645.857,258
Jul 9, 202421,800.0022,000.0021,800.0022,000.0020,506.042,654
Jul 8, 202421,800.0021,850.0021,500.0021,800.0020,319.623,334
Jul 5, 202421,650.0021,700.0021,400.0021,450.0019,993.384,163
Jul 4, 202421,650.0021,900.0021,550.0021,650.0020,179.801,511
Jul 3, 202421,650.0021,900.0021,550.0021,650.0020,179.802,129
Jul 2, 202422,150.0022,150.0021,500.0021,650.0020,179.807,712
Jul 1, 202422,100.0022,400.0021,850.0022,150.0020,645.854,343
Jun 28, 202422,050.0022,100.0021,650.0022,100.0020,599.252,176
Jun 27, 202422,200.0022,200.0021,500.0021,850.0020,366.224,088
Jun 26, 202422,150.0022,250.0021,850.0022,050.0020,552.643,646
Jun 25, 202422,350.0022,350.0022,000.0022,150.0020,645.856,289
Jun 24, 202422,100.0022,550.0022,100.0022,350.0020,832.272,970
Jun 21, 202422,500.0022,550.0022,250.0022,350.0020,832.272,206
Jun 20, 202422,250.0022,700.0022,250.0022,500.0020,972.08988
Jun 19, 202422,900.0022,900.0022,300.0022,400.0020,878.871,318
Jun 18, 202422,350.0022,650.0022,300.0022,350.0020,832.271,970
Jun 17, 202422,600.0022,800.0022,300.0022,500.0020,972.083,415
Jun 14, 202422,500.0022,700.0022,450.0022,600.0021,065.291,648
Jun 13, 202422,800.0022,950.0022,550.0022,700.0021,158.502,006
Jun 12, 202422,400.0022,900.0022,400.0022,800.0021,251.71676
Jun 11, 202422,950.0022,950.0022,400.0022,800.0021,251.713,414
Jun 10, 202422,700.0022,900.0022,350.0022,550.0021,018.691,919
Jun 7, 202422,700.0023,000.0022,700.0022,750.0021,205.111,383
Jun 5, 202423,000.0023,000.0022,450.0022,850.0021,298.311,019