Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12,600.00	12,730.00	12,470.00	12,500.00	10,875.46	47,293
2023-07-31	12,070.00	12,700.00	12,070.00	12,650.00	11,005.96	69,115
2023-07-28	11,830.00	12,150.00	11,830.00	12,050.00	10,483.94	53,061
2023-07-27	11,830.00	12,280.00	11,830.00	12,030.00	10,466.54	49,840
2023-07-26	12,550.00	12,950.00	11,980.00	12,060.00	10,492.64	111,779
2023-07-25	12,720.00	13,340.00	12,580.00	12,660.00	11,014.66	96,340
2023-07-24	13,350.00	13,850.00	12,500.00	12,870.00	11,197.37	187,236
2023-07-21	13,330.00	13,470.00	13,310.00	13,350.00	11,614.99	19,142
2023-07-20	13,250.00	13,520.00	13,150.00	13,370.00	11,632.39	46,389
2023-07-19	13,520.00	13,550.00	13,260.00	13,290.00	11,562.79	47,868
2023-07-18	13,830.00	13,830.00	13,500.00	13,500.00	11,745.49	57,223
2023-07-17	14,100.00	14,110.00	13,750.00	13,830.00	12,032.60	128,036
2023-07-14	13,700.00	13,710.00	13,500.00	13,500.00	11,745.49	42,777
2023-07-13	13,650.00	13,800.00	13,620.00	13,720.00	11,936.90	35,173
2023-07-12	13,710.00	13,820.00	13,600.00	13,650.00	11,876.00	35,662
2023-07-11	13,630.00	14,200.00	13,590.00	13,710.00	11,928.20	97,591
2023-07-10	13,700.00	14,050.00	13,640.00	13,760.00	11,971.70	43,215
2023-07-07	14,000.00	14,560.00	13,670.00	13,700.00	11,919.50	134,476
2023-07-06	13,840.00	13,850.00	13,490.00	13,840.00	12,041.31	72,109
2023-07-05	13,890.00	14,070.00	13,830.00	13,840.00	12,041.31	32,094
2023-07-04	14,200.00	14,250.00	13,880.00	13,940.00	12,128.31	51,050
2023-07-03	13,800.00	14,270.00	13,800.00	14,180.00	12,337.12	61,668
2023-06-30	13,680.00	14,050.00	13,520.00	13,710.00	11,928.20	40,523
2023-06-29	14,030.00	14,240.00	13,670.00	13,680.00	11,902.10	64,737
2023-06-28	14,260.00	14,260.00	14,030.00	14,040.00	12,215.31	38,198
2023-06-27	14,500.00	14,500.00	14,020.00	14,090.00	12,258.81	45,485
2023-06-26	14,170.00	14,630.00	14,090.00	14,230.00	12,380.62	48,477
2023-06-23	14,830.00	14,930.00	14,150.00	14,160.00	12,319.72	101,190
2023-06-22	14,550.00	15,050.00	14,310.00	14,660.00	12,754.74	100,885
2023-06-21	14,590.00	14,870.00	14,270.00	14,420.00	12,545.93	116,862
2023-06-20	14,990.00	15,500.00	14,530.00	14,560.00	12,667.73	388,638
2023-06-19	14,170.00	14,740.00	14,090.00	14,620.00	12,719.93	127,566
2023-06-16	13,950.00	14,170.00	13,940.00	14,030.00	12,206.61	42,592
2023-06-15	14,220.00	14,380.00	13,890.00	14,000.00	12,180.51	51,353
2023-06-14	14,390.00	14,600.00	14,190.00	14,200.00	12,354.52	33,598
2023-06-13	14,440.00	14,730.00	14,170.00	14,460.00	12,580.73	31,860
2023-06-12	14,340.00	14,860.00	14,340.00	14,410.00	12,537.23	71,461
2023-06-09	14,500.00	14,780.00	14,340.00	14,340.00	12,476.32	37,587
2023-06-08	14,390.00	14,460.00	14,240.00	14,390.00	12,519.83	19,923
2023-06-07	14,280.00	14,490.00	14,220.00	14,410.00	12,537.23	27,667
2023-06-05	14,030.00	14,370.00	14,030.00	14,280.00	12,424.12	37,823
2023-06-02	14,190.00	14,270.00	13,970.00	14,060.00	12,232.71	23,434
2023-06-01	14,010.00	14,100.00	13,960.00	14,010.00	12,189.21	25,660
2023-05-31	14,210.00	14,240.00	14,050.00	14,070.00	12,241.41	27,842
2023-05-30	14,240.00	14,300.00	14,100.00	14,200.00	12,354.52	47,027
2023-05-26	14,400.00	14,780.00	14,210.00	14,240.00	12,389.32	91,003
2023-05-25	14,710.00	14,980.00	14,200.00	14,340.00	12,476.32	66,864
2023-05-24	14,540.00	15,180.00	14,460.00	14,700.00	12,789.54	119,499
2023-05-23	14,780.00	14,900.00	14,480.00	14,640.00	12,737.33	48,918
2023-05-22	14,300.00	15,050.00	14,280.00	14,730.00	12,815.64	131,907
2023-05-19	14,230.00	14,690.00	14,160.00	14,390.00	12,519.83	84,339
2023-05-18	14,080.00	14,200.00	13,920.00	14,030.00	12,206.61	30,762
2023-05-17	13,600.00	14,270.00	13,600.00	14,080.00	12,250.11	52,919
2023-05-16	13,840.00	13,980.00	13,710.00	13,710.00	11,928.20	31,238
2023-05-15	14,000.00	14,150.00	13,810.00	13,830.00	12,032.60	48,879
2023-05-12	14,010.00	14,100.00	13,830.00	14,000.00	12,180.51	66,813
2023-05-11	14,150.00	14,340.00	14,110.00	14,200.00	12,354.52	42,563
2023-05-10	14,360.00	14,380.00	14,100.00	14,130.00	12,293.62	50,374
2023-05-09	14,650.00	14,760.00	14,330.00	14,360.00	12,493.72	64,455
2023-05-08	14,710.00	15,040.00	14,660.00	14,680.00	12,772.14	112,766

← NewerPage 14 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.