Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,600.00	13,060.00	12,550.00	13,000.00	11,407.23	244,867
2023-10-31	12,920.00	13,050.00	12,490.00	12,710.00	11,152.76	285,664
2023-10-30	13,150.00	13,200.00	12,540.00	13,090.00	11,486.20	410,949
2023-10-27	13,780.00	13,870.00	13,170.00	13,370.00	11,731.90	473,320
2023-10-26	15,000.00	15,250.00	13,650.00	13,960.00	12,249.61	958,985
2023-10-25	16,830.00	17,060.00	15,190.00	15,260.00	13,390.33	1,235,761
2023-10-24	14,590.00	17,770.00	14,070.00	16,740.00	14,689.00	13,380,120
2023-10-23	11,900.00	14,980.00	11,350.00	14,980.00	13,144.64	6,842,458
2023-10-20	12,600.00	12,870.00	11,460.00	11,530.00	10,117.33	615,129
2023-10-19	10,920.00	11,200.00	10,510.00	11,200.00	9,827.77	166,234
2023-10-18	11,400.00	11,580.00	11,030.00	11,030.00	9,678.59	68,322
2023-10-17	11,220.00	11,550.00	11,220.00	11,500.00	10,091.01	34,893
2023-10-16	11,370.00	11,470.00	11,130.00	11,220.00	9,845.32	55,609
2023-10-13	11,690.00	11,690.00	11,360.00	11,480.00	10,073.46	22,554
2023-10-12	11,600.00	11,740.00	11,580.00	11,700.00	10,266.51	18,447
2023-10-11	11,480.00	11,670.00	11,320.00	11,600.00	10,178.76	40,074
2023-10-10	11,790.00	11,990.00	11,270.00	11,270.00	9,889.19	79,681
2023-10-06	11,650.00	11,930.00	11,650.00	11,900.00	10,442.00	18,743
2023-10-05	11,530.00	11,960.00	11,510.00	11,790.00	10,345.48	41,397
2023-10-04	11,800.00	12,200.00	11,500.00	11,510.00	10,099.78	112,272
2023-09-27	11,320.00	11,660.00	11,320.00	11,530.00	10,117.33	27,291
2023-09-26	11,790.00	11,860.00	11,520.00	11,540.00	10,126.11	34,266
2023-09-25	12,200.00	12,360.00	11,790.00	11,790.00	10,257.73	67,617
2023-09-22	12,120.00	12,570.00	12,080.00	12,410.00	10,797.15	59,112
2023-09-21	12,810.00	13,000.00	12,310.00	12,310.00	10,710.15	84,787
2023-09-20	13,210.00	13,300.00	12,860.00	13,030.00	11,336.58	101,129
2023-09-19	12,710.00	13,550.00	12,550.00	13,250.00	11,527.98	515,782
2023-09-18	13,200.00	13,200.00	12,700.00	12,700.00	11,049.46	102,707
2023-09-15	12,350.00	13,000.00	12,350.00	12,960.00	11,275.67	133,699
2023-09-14	12,240.00	12,640.00	12,240.00	12,350.00	10,744.95	56,474
2023-09-13	12,030.00	12,600.00	12,010.00	12,430.00	10,814.55	70,497
2023-09-12	12,370.00	12,450.00	12,100.00	12,100.00	10,527.44	37,738
2023-09-11	12,380.00	12,760.00	12,350.00	12,370.00	10,762.35	73,915
2023-09-08	12,060.00	12,380.00	12,050.00	12,200.00	10,614.45	41,005
2023-09-07	12,580.00	12,650.00	12,110.00	12,130.00	10,553.54	72,680
2023-09-06	12,700.00	13,030.00	12,560.00	12,600.00	10,962.46	141,377
2023-09-05	12,620.00	12,770.00	12,320.00	12,630.00	10,988.56	112,677
2023-09-04	12,730.00	13,260.00	12,370.00	12,790.00	11,127.77	622,053
2023-09-01	11,290.00	13,220.00	11,290.00	12,560.00	10,927.66	1,554,951
2023-08-31	11,600.00	11,640.00	11,370.00	11,380.00	9,901.02	16,478
2023-08-30	11,600.00	11,650.00	11,400.00	11,480.00	9,988.02	17,724
2023-08-29	11,230.00	11,730.00	11,230.00	11,490.00	9,996.72	86,285
2023-08-28	11,080.00	11,430.00	11,080.00	11,310.00	9,840.11	46,350
2023-08-25	11,100.00	11,160.00	11,060.00	11,090.00	9,648.70	17,453
2023-08-24	11,170.00	11,240.00	11,110.00	11,180.00	9,727.01	19,625
2023-08-23	11,150.00	11,350.00	11,110.00	11,250.00	9,787.91	29,175
2023-08-22	11,260.00	11,300.00	11,140.00	11,270.00	9,805.31	18,303
2023-08-21	11,000.00	11,330.00	11,000.00	11,260.00	9,796.61	16,135
2023-08-18	11,040.00	11,240.00	11,040.00	11,100.00	9,657.41	39,268
2023-08-17	11,460.00	11,470.00	11,160.00	11,300.00	9,831.41	54,909
2023-08-16	11,910.00	11,910.00	11,480.00	11,480.00	9,988.02	69,611
2023-08-14	12,110.00	12,160.00	11,870.00	11,910.00	10,362.13	55,831
2023-08-11	12,420.00	12,450.00	12,100.00	12,230.00	10,640.55	36,561
2023-08-10	12,000.00	12,340.00	11,910.00	12,220.00	10,631.85	60,076
2023-08-09	11,910.00	12,110.00	11,910.00	12,040.00	10,475.24	18,884
2023-08-08	12,030.00	12,270.00	11,990.00	12,030.00	10,466.54	41,910
2023-08-07	12,250.00	12,250.00	12,010.00	12,150.00	10,570.94	35,010
2023-08-04	12,130.00	12,360.00	12,080.00	12,250.00	10,657.95	48,331
2023-08-03	12,240.00	12,360.00	12,040.00	12,200.00	10,614.45	33,586
2023-08-02	12,400.00	12,670.00	12,350.00	12,360.00	10,753.65	33,358

← NewerPage 13 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.