Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,970.00 | 11,150.00 | 10,420.00 | 10,450.00 | 9,409.91 | 224,875 |
| 2024-07-23 | 10,900.00 | 11,680.00 | 10,870.00 | 11,180.00 | 10,067.25 | 203,611 |
| 2024-07-22 | 11,320.00 | 11,320.00 | 10,690.00 | 10,950.00 | 9,860.14 | 157,694 |
| 2024-07-19 | 12,500.00 | 12,980.00 | 11,040.00 | 11,200.00 | 10,085.26 | 478,934 |
| 2024-07-18 | 11,730.00 | 12,960.00 | 11,260.00 | 12,300.00 | 11,075.78 | 1,050,431 |
| 2024-07-17 | 11,390.00 | 11,840.00 | 11,210.00 | 11,820.00 | 10,643.55 | 176,275 |
| 2024-07-16 | 11,400.00 | 11,950.00 | 10,920.00 | 11,390.00 | 10,256.35 | 324,377 |
| 2024-07-15 | 11,610.00 | 11,720.00 | 11,120.00 | 11,450.00 | 10,310.38 | 175,591 |
| 2024-07-12 | 11,550.00 | 13,640.00 | 11,230.00 | 11,620.00 | 10,463.46 | 1,630,186 |
| 2024-07-11 | 11,290.00 | 11,580.00 | 11,250.00 | 11,550.00 | 10,400.43 | 82,478 |
| 2024-07-10 | 11,490.00 | 11,530.00 | 11,200.00 | 11,300.00 | 10,175.31 | 63,206 |
| 2024-07-09 | 11,770.00 | 11,830.00 | 11,210.00 | 11,560.00 | 10,409.43 | 72,221 |
| 2024-07-08 | 11,880.00 | 11,950.00 | 11,520.00 | 11,770.00 | 10,598.53 | 89,243 |
| 2024-07-05 | 11,560.00 | 11,870.00 | 11,440.00 | 11,710.00 | 10,544.50 | 120,642 |
| 2024-07-04 | 11,570.00 | 12,440.00 | 11,340.00 | 11,580.00 | 10,427.44 | 297,781 |
| 2024-07-03 | 12,840.00 | 12,900.00 | 11,680.00 | 11,730.00 | 10,562.51 | 297,984 |
| 2024-07-02 | 12,660.00 | 13,730.00 | 12,400.00 | 12,840.00 | 11,562.03 | 472,688 |
| 2024-07-01 | 13,780.00 | 13,790.00 | 12,600.00 | 12,620.00 | 11,363.93 | 265,943 |
| 2024-06-28 | 13,990.00 | 13,990.00 | 13,350.00 | 13,700.00 | 12,336.44 | 307,179 |
| 2024-06-27 | 14,150.00 | 15,200.00 | 13,600.00 | 13,630.00 | 12,273.40 | 2,062,450 |
| 2024-06-26 | 13,810.00 | 14,500.00 | 13,220.00 | 13,630.00 | 12,273.40 | 529,069 |
| 2024-06-25 | 14,400.00 | 14,780.00 | 13,420.00 | 13,600.00 | 12,246.39 | 634,851 |
| 2024-06-24 | 14,030.00 | 15,240.00 | 13,670.00 | 14,390.00 | 12,957.76 | 2,145,305 |
| 2024-06-21 | 15,740.00 | 16,110.00 | 14,040.00 | 14,090.00 | 12,687.62 | 3,012,333 |
| 2024-06-20 | 12,400.00 | 15,740.00 | 11,750.00 | 15,740.00 | 14,173.39 | 6,422,155 |
| 2024-06-19 | 12,100.00 | 12,520.00 | 11,520.00 | 12,110.00 | 10,904.69 | 604,957 |
| 2024-06-18 | 11,370.00 | 13,390.00 | 11,010.00 | 12,110.00 | 10,904.69 | 3,054,024 |
| 2024-06-17 | 12,020.00 | 12,450.00 | 11,120.00 | 11,280.00 | 10,157.30 | 735,893 |
| 2024-06-14 | 13,100.00 | 13,900.00 | 12,000.00 | 12,200.00 | 10,985.73 | 2,127,455 |
| 2024-06-13 | 13,870.00 | 15,240.00 | 12,690.00 | 12,800.00 | 11,526.01 | 8,289,926 |
| 2024-06-12 | 9,730.00 | 12,640.00 | 9,650.00 | 12,640.00 | 11,381.94 | 5,525,274 |
| 2024-06-11 | 9,950.00 | 9,970.00 | 9,590.00 | 9,730.00 | 8,761.57 | 86,937 |
| 2024-06-10 | 9,730.00 | 9,930.00 | 9,500.00 | 9,880.00 | 8,896.64 | 108,690 |
| 2024-06-07 | 10,190.00 | 10,360.00 | 9,670.00 | 9,700.00 | 8,734.56 | 313,044 |
| 2024-06-05 | 10,500.00 | 10,730.00 | 9,830.00 | 10,290.00 | 9,265.83 | 459,358 |
| 2024-06-04 | 9,270.00 | 12,100.00 | 9,030.00 | 10,700.00 | 9,635.03 | 2,464,149 |
| 2024-06-03 | 8,920.00 | 9,700.00 | 8,750.00 | 9,320.00 | 8,392.38 | 367,057 |
| 2024-05-31 | 8,530.00 | 9,800.00 | 8,500.00 | 8,920.00 | 8,032.19 | 511,854 |
| 2024-05-30 | 8,900.00 | 8,900.00 | 8,620.00 | 8,620.00 | 7,762.05 | 109,856 |
| 2024-05-29 | 9,400.00 | 9,400.00 | 8,910.00 | 9,040.00 | 8,140.25 | 278,178 |
| 2024-05-28 | 8,510.00 | 10,860.00 | 8,440.00 | 9,610.00 | 8,653.51 | 2,823,746 |
| 2024-05-27 | 8,370.00 | 8,490.00 | 8,250.00 | 8,440.00 | 7,599.97 | 21,380 |
| 2024-05-24 | 8,420.00 | 8,420.00 | 8,250.00 | 8,270.00 | 7,446.89 | 12,207 |
| 2024-05-23 | 8,340.00 | 8,450.00 | 8,340.00 | 8,430.00 | 7,590.96 | 6,757 |
| 2024-05-22 | 8,260.00 | 8,590.00 | 8,210.00 | 8,340.00 | 7,509.92 | 13,007 |
| 2024-05-21 | 8,210.00 | 8,310.00 | 8,200.00 | 8,260.00 | 7,437.88 | 7,276 |
| 2024-05-20 | 8,390.00 | 8,430.00 | 8,210.00 | 8,240.00 | 7,419.87 | 23,679 |
| 2024-05-17 | 8,390.00 | 8,420.00 | 8,330.00 | 8,380.00 | 7,545.94 | 5,986 |
| 2024-05-16 | 8,400.00 | 8,440.00 | 8,350.00 | 8,390.00 | 7,554.94 | 6,272 |
| 2024-05-14 | 8,350.00 | 8,390.00 | 8,300.00 | 8,330.00 | 7,500.91 | 6,123 |
| 2024-05-13 | 8,330.00 | 8,380.00 | 8,250.00 | 8,340.00 | 7,509.92 | 7,157 |
| 2024-05-10 | 8,400.00 | 8,410.00 | 8,330.00 | 8,330.00 | 7,500.91 | 16,154 |
| 2024-05-09 | 8,470.00 | 8,470.00 | 8,370.00 | 8,400.00 | 7,563.95 | 11,058 |
| 2024-05-08 | 8,270.00 | 8,430.00 | 8,270.00 | 8,390.00 | 7,554.94 | 14,165 |
| 2024-05-07 | 8,400.00 | 8,450.00 | 8,260.00 | 8,350.00 | 7,518.92 | 23,656 |
| 2024-05-03 | 8,280.00 | 8,430.00 | 8,260.00 | 8,400.00 | 7,563.95 | 7,829 |
| 2024-05-02 | 8,390.00 | 8,500.00 | 8,210.00 | 8,350.00 | 7,518.92 | 15,737 |
| 2024-04-30 | 8,400.00 | 8,500.00 | 8,400.00 | 8,440.00 | 7,599.97 | 15,693 |
| 2024-04-29 | 8,180.00 | 8,420.00 | 8,180.00 | 8,400.00 | 7,563.95 | 18,823 |
| 2024-04-26 | 8,280.00 | 8,360.00 | 8,200.00 | 8,270.00 | 7,446.89 | 16,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 200.0000 KRW |
| 2026-03-20 | 300.0000 KRW |
| 2025-11-27 | 100.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2024-09-27 | 100.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-09-26 | 100.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2022-09-29 | 100.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2021-09-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2020-09-28 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
| 2019-09-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.