Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,300.00 | 8,460.00 | 8,300.00 | 8,330.00 | 7,500.91 | 7,467 |
| 2024-04-24 | 8,350.00 | 8,520.00 | 8,330.00 | 8,330.00 | 7,500.91 | 7,383 |
| 2024-04-23 | 8,430.00 | 8,530.00 | 8,360.00 | 8,370.00 | 7,536.93 | 11,001 |
| 2024-04-22 | 8,320.00 | 8,550.00 | 8,320.00 | 8,530.00 | 7,681.01 | 8,975 |
| 2024-04-19 | 8,210.00 | 8,400.00 | 8,170.00 | 8,360.00 | 7,527.93 | 17,385 |
| 2024-04-18 | 8,180.00 | 8,460.00 | 8,180.00 | 8,310.00 | 7,482.90 | 9,531 |
| 2024-04-17 | 8,320.00 | 8,460.00 | 8,260.00 | 8,270.00 | 7,446.89 | 11,739 |
| 2024-04-16 | 8,470.00 | 8,660.00 | 8,340.00 | 8,360.00 | 7,527.93 | 15,312 |
| 2024-04-15 | 8,590.00 | 8,590.00 | 8,470.00 | 8,470.00 | 7,626.98 | 10,017 |
| 2024-04-12 | 8,770.00 | 8,940.00 | 8,480.00 | 8,600.00 | 7,744.04 | 15,531 |
| 2024-04-11 | 8,770.00 | 8,770.00 | 8,520.00 | 8,560.00 | 7,708.02 | 21,020 |
| 2024-04-09 | 8,760.00 | 8,760.00 | 8,600.00 | 8,610.00 | 7,753.05 | 27,291 |
| 2024-04-08 | 8,920.00 | 8,930.00 | 8,660.00 | 8,670.00 | 7,807.07 | 37,995 |
| 2024-04-05 | 8,990.00 | 9,050.00 | 8,900.00 | 8,920.00 | 8,032.19 | 12,980 |
| 2024-04-04 | 8,950.00 | 9,120.00 | 8,950.00 | 8,990.00 | 8,095.22 | 10,403 |
| 2024-04-03 | 8,930.00 | 9,110.00 | 8,920.00 | 9,030.00 | 8,131.24 | 15,110 |
| 2024-04-02 | 8,980.00 | 9,080.00 | 8,970.00 | 9,010.00 | 8,113.23 | 16,470 |
| 2024-04-01 | 8,990.00 | 9,110.00 | 8,900.00 | 9,060.00 | 8,158.26 | 17,045 |
| 2024-03-29 | 8,910.00 | 9,050.00 | 8,910.00 | 8,940.00 | 8,050.20 | 17,818 |
| 2024-03-28 | 9,010.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,068.21 | 22,127 |
| 2024-03-27 | 8,960.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,068.21 | 25,656 |
| 2024-03-26 | 8,970.00 | 9,150.00 | 8,960.00 | 9,010.00 | 8,113.23 | 18,670 |
| 2024-03-25 | 9,180.00 | 9,180.00 | 8,990.00 | 9,050.00 | 8,149.25 | 28,289 |
| 2024-03-22 | 9,120.00 | 9,250.00 | 9,120.00 | 9,180.00 | 8,266.31 | 12,562 |
| 2024-03-21 | 9,100.00 | 9,490.00 | 9,020.00 | 9,200.00 | 8,284.32 | 54,288 |
| 2024-03-20 | 9,090.00 | 9,290.00 | 9,020.00 | 9,020.00 | 8,122.24 | 27,160 |
| 2024-03-19 | 9,130.00 | 9,280.00 | 9,060.00 | 9,060.00 | 8,158.26 | 18,113 |
| 2024-03-18 | 9,470.00 | 9,470.00 | 9,200.00 | 9,280.00 | 8,356.36 | 15,718 |
| 2024-03-15 | 9,300.00 | 9,650.00 | 9,230.00 | 9,470.00 | 8,527.45 | 33,579 |
| 2024-03-14 | 9,280.00 | 9,490.00 | 9,080.00 | 9,350.00 | 8,419.39 | 38,983 |
| 2024-03-13 | 8,970.00 | 9,450.00 | 8,970.00 | 9,300.00 | 8,374.37 | 33,617 |
| 2024-03-12 | 8,930.00 | 9,150.00 | 8,930.00 | 9,010.00 | 8,113.23 | 25,925 |
| 2024-03-11 | 9,140.00 | 9,280.00 | 9,040.00 | 9,040.00 | 8,140.25 | 18,478 |
| 2024-03-08 | 9,100.00 | 9,170.00 | 8,800.00 | 9,140.00 | 8,230.29 | 22,576 |
| 2024-03-07 | 9,170.00 | 9,360.00 | 9,090.00 | 9,180.00 | 8,266.31 | 16,587 |
| 2024-03-06 | 9,260.00 | 9,380.00 | 9,180.00 | 9,190.00 | 8,275.32 | 25,715 |
| 2024-03-05 | 9,210.00 | 9,400.00 | 9,140.00 | 9,260.00 | 8,338.35 | 39,854 |
| 2024-03-04 | 9,430.00 | 9,550.00 | 9,300.00 | 9,300.00 | 8,374.37 | 46,900 |
| 2024-02-29 | 9,810.00 | 9,810.00 | 9,610.00 | 9,630.00 | 8,671.52 | 14,970 |
| 2024-02-28 | 9,750.00 | 9,850.00 | 9,620.00 | 9,820.00 | 8,842.61 | 22,531 |
| 2024-02-27 | 9,750.00 | 9,900.00 | 9,600.00 | 9,760.00 | 8,788.59 | 22,211 |
| 2024-02-26 | 9,910.00 | 9,980.00 | 9,740.00 | 9,750.00 | 8,779.58 | 30,855 |
| 2024-02-23 | 10,090.00 | 10,160.00 | 9,910.00 | 9,910.00 | 8,923.66 | 28,300 |
| 2024-02-22 | 10,130.00 | 10,140.00 | 9,990.00 | 10,010.00 | 9,013.70 | 17,771 |
| 2024-02-21 | 10,010.00 | 10,150.00 | 9,990.00 | 10,120.00 | 9,112.75 | 25,690 |
| 2024-02-20 | 10,120.00 | 10,150.00 | 9,980.00 | 10,000.00 | 9,004.70 | 20,309 |
| 2024-02-19 | 10,110.00 | 10,240.00 | 10,090.00 | 10,120.00 | 9,112.75 | 18,065 |
| 2024-02-16 | 10,030.00 | 10,140.00 | 9,970.00 | 10,110.00 | 9,103.75 | 27,896 |
| 2024-02-15 | 10,040.00 | 10,190.00 | 9,970.00 | 10,030.00 | 9,031.71 | 27,478 |
| 2024-02-14 | 9,900.00 | 10,020.00 | 9,760.00 | 9,970.00 | 8,977.68 | 17,792 |
| 2024-02-13 | 9,720.00 | 10,080.00 | 9,660.00 | 10,030.00 | 9,031.71 | 45,446 |
| 2024-02-08 | 9,690.00 | 9,800.00 | 9,630.00 | 9,640.00 | 8,680.53 | 16,156 |
| 2024-02-07 | 9,690.00 | 9,800.00 | 9,610.00 | 9,730.00 | 8,761.57 | 18,942 |
| 2024-02-06 | 9,830.00 | 9,830.00 | 9,560.00 | 9,680.00 | 8,716.55 | 22,603 |
| 2024-02-05 | 9,900.00 | 9,960.00 | 9,640.00 | 9,830.00 | 8,851.62 | 29,153 |
| 2024-02-02 | 9,800.00 | 9,990.00 | 9,760.00 | 9,900.00 | 8,914.65 | 41,708 |
| 2024-02-01 | 9,370.00 | 9,760.00 | 9,370.00 | 9,750.00 | 8,779.58 | 22,603 |
| 2024-01-31 | 9,730.00 | 9,880.00 | 9,470.00 | 9,480.00 | 8,536.45 | 39,243 |
| 2024-01-30 | 9,450.00 | 10,700.00 | 9,420.00 | 9,710.00 | 8,743.56 | 337,271 |
| 2024-01-29 | 9,390.00 | 9,520.00 | 9,350.00 | 9,470.00 | 8,527.45 | 21,251 |
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.