Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14,540.00	16,200.00	14,460.00	14,670.00	12,763.44	804,781
2023-05-03	14,620.00	14,860.00	14,400.00	14,620.00	12,719.93	100,158
2023-05-02	14,000.00	14,700.00	13,800.00	14,620.00	12,719.93	62,087
2023-04-28	14,370.00	14,370.00	13,910.00	14,000.00	12,180.51	60,307
2023-04-27	14,150.00	14,230.00	13,860.00	14,160.00	12,319.72	48,810
2023-04-26	14,160.00	14,510.00	13,940.00	14,160.00	12,319.72	61,939
2023-04-25	14,550.00	14,870.00	14,290.00	14,350.00	12,485.02	75,755
2023-04-24	14,930.00	15,210.00	14,500.00	14,550.00	12,659.03	84,875
2023-04-21	14,950.00	15,240.00	14,400.00	14,910.00	12,972.24	107,335
2023-04-20	15,450.00	15,700.00	14,970.00	14,970.00	13,024.45	82,405
2023-04-19	15,770.00	15,910.00	15,430.00	15,550.00	13,529.07	78,425
2023-04-18	16,200.00	16,200.00	15,620.00	15,770.00	13,720.48	113,708
2023-04-17	16,060.00	16,240.00	15,770.00	16,000.00	13,920.58	103,220
2023-04-14	15,390.00	16,300.00	15,340.00	15,990.00	13,911.88	226,038
2023-04-13	15,740.00	15,740.00	15,260.00	15,380.00	13,381.16	70,550
2023-04-12	14,820.00	15,670.00	14,810.00	15,610.00	13,581.27	162,692
2023-04-11	14,620.00	14,940.00	14,540.00	14,900.00	12,963.54	66,662
2023-04-10	15,250.00	15,250.00	14,540.00	14,760.00	12,841.74	108,897
2023-04-07	15,560.00	15,730.00	15,220.00	15,280.00	13,294.16	110,054
2023-04-06	15,830.00	16,480.00	15,390.00	15,560.00	13,537.77	420,023
2023-04-05	15,000.00	16,840.00	14,850.00	15,680.00	13,642.17	890,928
2023-04-04	14,430.00	14,960.00	14,420.00	14,960.00	13,015.75	119,140
2023-04-03	14,250.00	14,710.00	13,950.00	14,510.00	12,624.23	127,012
2023-03-31	14,140.00	14,450.00	14,060.00	14,240.00	12,389.32	85,354
2023-03-30	14,270.00	14,270.00	13,470.00	14,140.00	12,302.32	240,444
2023-03-29	14,100.00	14,400.00	14,080.00	14,300.00	12,441.52	59,754
2023-03-28	14,180.00	14,450.00	14,090.00	14,140.00	12,302.32	58,118
2023-03-27	14,400.00	14,600.00	14,060.00	14,250.00	12,398.02	57,221
2023-03-24	14,150.00	14,570.00	14,150.00	14,400.00	12,528.53	67,560
2023-03-23	14,450.00	14,510.00	14,140.00	14,140.00	12,302.32	87,740
2023-03-22	15,300.00	15,300.00	14,550.00	14,560.00	12,667.73	50,691
2023-03-21	14,480.00	14,890.00	14,480.00	14,770.00	12,850.44	45,332
2023-03-20	14,310.00	14,900.00	14,310.00	14,570.00	12,676.43	67,017
2023-03-17	14,280.00	14,700.00	14,110.00	14,620.00	12,719.93	63,000
2023-03-16	14,250.00	14,510.00	14,150.00	14,180.00	12,337.12	69,024
2023-03-15	14,120.00	14,900.00	14,120.00	14,680.00	12,772.14	94,092
2023-03-14	14,350.00	14,650.00	14,090.00	14,110.00	12,276.22	121,391
2023-03-13	14,660.00	14,990.00	14,400.00	14,600.00	12,702.53	105,975
2023-03-10	15,250.00	15,500.00	14,990.00	14,990.00	13,041.85	90,521
2023-03-09	15,830.00	15,880.00	15,490.00	15,490.00	13,476.87	84,821
2023-03-08	15,930.00	16,180.00	15,660.00	15,690.00	13,650.87	116,230
2023-03-07	16,220.00	16,450.00	16,110.00	16,200.00	14,094.59	68,429
2023-03-06	16,440.00	16,480.00	16,190.00	16,220.00	14,111.99	79,103
2023-03-03	16,560.00	16,700.00	16,310.00	16,440.00	14,303.40	81,910
2023-03-02	16,400.00	16,710.00	16,400.00	16,510.00	14,364.30	69,149
2023-02-28	16,190.00	16,940.00	16,190.00	16,510.00	14,364.30	171,465
2023-02-27	16,620.00	16,800.00	16,190.00	16,190.00	14,085.89	103,840
2023-02-24	16,930.00	16,980.00	16,430.00	16,450.00	14,312.10	121,253
2023-02-23	16,640.00	17,090.00	16,530.00	16,710.00	14,538.31	153,181
2023-02-22	16,800.00	16,800.00	16,420.00	16,460.00	14,320.80	104,977
2023-02-21	16,310.00	17,350.00	16,310.00	16,880.00	14,686.22	258,762
2023-02-20	16,560.00	16,730.00	16,330.00	16,350.00	14,225.10	95,713
2023-02-17	16,330.00	16,800.00	16,170.00	16,710.00	14,538.31	174,832
2023-02-16	16,080.00	16,470.00	16,080.00	16,330.00	14,207.70	99,176
2023-02-15	16,300.00	16,500.00	16,120.00	16,140.00	14,042.39	120,058
2023-02-14	16,530.00	16,760.00	16,320.00	16,420.00	14,286.00	145,584
2023-02-13	16,500.00	16,870.00	16,490.00	16,530.00	14,381.70	108,137
2023-02-10	17,200.00	17,350.00	16,700.00	16,710.00	14,538.31	177,524
2023-02-09	17,740.00	18,100.00	17,370.00	17,380.00	15,121.23	146,362
2023-02-08	17,950.00	18,050.00	17,670.00	17,670.00	15,373.55	224,183

← NewerPage 15 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.