Kolon Globalco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	9,390.00	9,520.00	9,350.00	9,470.00	8,527.45	21,251
2024-01-26	9,140.00	9,500.00	9,140.00	9,390.00	8,455.41	38,247
2024-01-25	9,000.00	9,160.00	8,800.00	9,130.00	8,221.29	53,940
2024-01-24	9,080.00	9,240.00	9,030.00	9,030.00	8,131.24	41,374
2024-01-23	9,340.00	9,390.00	9,170.00	9,240.00	8,320.34	47,765
2024-01-22	9,980.00	10,080.00	9,300.00	9,340.00	8,410.39	148,560
2024-01-19	10,030.00	10,240.00	10,030.00	10,120.00	9,112.75	39,275
2024-01-18	10,120.00	10,250.00	10,090.00	10,120.00	9,112.75	22,082
2024-01-17	10,430.00	10,440.00	10,120.00	10,120.00	9,112.75	47,083
2024-01-16	10,570.00	10,630.00	10,330.00	10,430.00	9,391.90	46,673
2024-01-15	10,760.00	10,810.00	10,570.00	10,570.00	9,517.97	35,410
2024-01-12	10,890.00	10,890.00	10,710.00	10,770.00	9,698.06	29,839
2024-01-11	10,680.00	10,900.00	10,670.00	10,890.00	9,806.12	26,265
2024-01-10	10,940.00	10,940.00	10,620.00	10,770.00	9,698.06	46,470
2024-01-09	11,000.00	11,010.00	10,800.00	10,950.00	9,860.14	32,772
2024-01-08	10,730.00	10,950.00	10,700.00	10,920.00	9,833.13	38,982
2024-01-05	10,750.00	10,830.00	10,700.00	10,720.00	9,653.04	78,945
2024-01-04	11,050.00	11,050.00	10,850.00	10,880.00	9,797.11	64,833
2024-01-03	11,150.00	11,210.00	11,010.00	11,050.00	9,950.19	57,752
2024-01-02	11,440.00	11,440.00	10,940.00	11,150.00	10,040.24	190,228
2023-12-28	11,630.00	11,630.00	11,440.00	11,550.00	10,400.43	83,978
2023-12-27	11,750.00	11,810.00	11,540.00	11,630.00	10,472.46	58,669
2023-12-26	11,770.00	11,880.00	11,660.00	11,750.00	10,310.38	48,282
2023-12-22	11,990.00	11,990.00	11,750.00	11,750.00	10,310.38	46,865
2023-12-21	11,900.00	12,070.00	11,800.00	11,820.00	10,371.80	96,246
2023-12-20	11,780.00	12,090.00	11,720.00	11,900.00	10,442.00	117,229
2023-12-19	12,000.00	12,130.00	11,610.00	11,820.00	10,371.80	164,312
2023-12-18	12,280.00	12,280.00	12,080.00	12,100.00	10,617.50	90,497
2023-12-15	12,340.00	12,480.00	12,160.00	12,320.00	10,810.54	99,916
2023-12-14	12,150.00	12,390.00	12,030.00	12,260.00	10,757.89	101,215
2023-12-13	12,300.00	12,340.00	11,990.00	12,110.00	10,626.27	144,652
2023-12-12	12,720.00	12,840.00	12,190.00	12,330.00	10,819.32	224,064
2023-12-11	12,650.00	13,090.00	12,620.00	12,720.00	11,161.53	173,787
2023-12-08	12,800.00	12,960.00	12,580.00	12,750.00	11,187.86	143,788
2023-12-07	12,790.00	13,200.00	12,610.00	12,750.00	11,187.86	295,803
2023-12-06	12,750.00	12,950.00	12,550.00	12,830.00	11,258.06	252,498
2023-12-05	13,040.00	13,230.00	12,590.00	12,750.00	11,187.86	427,751
2023-12-04	14,030.00	14,310.00	13,040.00	13,270.00	11,644.15	933,836
2023-12-01	12,560.00	15,400.00	12,400.00	14,480.00	12,705.90	7,418,967
2023-11-30	11,930.00	12,000.00	11,800.00	11,860.00	10,406.90	129,935
2023-11-29	12,750.00	12,750.00	11,930.00	11,950.00	10,485.88	222,952
2023-11-28	12,480.00	12,530.00	11,740.00	12,390.00	10,871.97	92,916
2023-11-27	12,260.00	12,550.00	12,200.00	12,490.00	10,959.71	97,753
2023-11-24	12,200.00	12,370.00	12,200.00	12,270.00	10,766.67	34,670
2023-11-23	12,490.00	12,760.00	12,170.00	12,170.00	10,678.92	122,067
2023-11-22	12,170.00	12,440.00	11,860.00	12,380.00	10,863.19	129,097
2023-11-21	12,070.00	12,290.00	12,070.00	12,190.00	10,696.47	69,532
2023-11-20	11,710.00	12,250.00	11,710.00	12,240.00	10,740.34	87,422
2023-11-17	12,190.00	12,190.00	11,740.00	11,740.00	10,301.60	92,044
2023-11-16	12,390.00	12,390.00	12,040.00	12,180.00	10,687.70	51,837
2023-11-15	12,060.00	12,280.00	12,020.00	12,230.00	10,731.57	81,758
2023-11-14	11,770.00	12,020.00	11,720.00	11,950.00	10,485.88	72,924
2023-11-13	12,080.00	12,170.00	11,370.00	11,710.00	10,275.28	169,473
2023-11-10	12,520.00	12,560.00	11,980.00	12,130.00	10,643.82	162,624
2023-11-09	12,910.00	13,050.00	12,570.00	12,740.00	11,179.08	117,964
2023-11-08	13,640.00	13,640.00	13,050.00	13,050.00	11,451.10	181,890
2023-11-07	13,570.00	13,680.00	13,100.00	13,560.00	11,898.62	258,422
2023-11-06	13,150.00	13,620.00	12,810.00	13,620.00	11,951.27	319,860
2023-11-03	13,120.00	13,280.00	12,790.00	13,090.00	11,486.20	224,907
2023-11-02	13,090.00	13,170.00	12,850.00	13,030.00	11,433.55	186,056

← NewerPage 12 of 21 · 1,206 trading daysOlder →

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.