Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,120.00	18,850.00	17,850.00	17,950.00	15,617.16	500,119
2023-02-06	17,800.00	18,850.00	17,400.00	18,230.00	15,860.77	1,489,823
2023-02-03	17,670.00	18,430.00	17,300.00	17,770.00	15,460.55	684,997
2023-02-02	18,000.00	18,000.00	17,200.00	17,680.00	15,382.25	438,949
2023-02-01	18,300.00	19,980.00	17,430.00	17,430.00	15,164.74	2,813,808
2023-01-31	17,930.00	17,930.00	15,900.00	16,960.00	14,755.82	1,576,037
2022-12-27	13,860.18	13,967.90	13,249.75	13,465.20	15,252.20	436,472
2022-12-26	13,824.27	14,183.34	13,788.36	13,860.18	15,699.60	231,477
2022-12-23	13,824.27	14,291.06	13,572.92	13,967.90	15,821.61	290,391
2022-12-22	14,829.67	15,799.16	13,931.99	13,967.90	15,821.61	1,046,888
2022-12-21	14,686.04	15,260.56	14,650.13	14,865.58	16,838.43	315,299
2022-12-20	14,650.13	15,081.02	14,326.97	14,542.41	16,472.37	211,392
2022-12-19	14,434.69	14,937.39	14,398.78	14,650.13	16,594.39	157,824
2022-12-16	14,434.69	14,829.67	14,362.88	14,578.32	16,513.05	215,627
2022-12-15	16,086.42	16,122.33	14,650.13	14,721.95	16,675.74	631,473
2022-12-14	15,727.35	16,625.03	15,404.19	16,517.31	18,709.36	496,138
2022-12-13	16,158.24	16,230.05	15,727.35	15,799.16	17,895.91	220,685
2022-12-12	16,804.57	16,840.47	15,835.07	16,086.42	18,221.29	355,655
2022-12-09	16,876.38	17,091.82	16,445.49	16,948.19	19,197.43	294,472
2022-12-08	17,235.45	17,486.80	16,768.66	16,876.38	19,116.09	311,018
2022-12-07	17,522.71	17,917.69	17,163.64	17,235.45	19,522.81	323,268
2022-12-06	18,169.04	18,384.48	17,594.52	17,666.34	20,010.88	398,978
2022-12-05	18,528.11	18,923.09	18,097.22	18,240.85	20,661.64	463,174
2022-12-02	19,784.86	19,856.68	18,564.02	18,671.74	21,149.71	944,582
2022-12-01	20,251.66	20,538.91	19,820.77	20,179.84	22,857.96	1,092,139
2022-11-30	20,108.03	22,082.92	19,713.05	20,179.84	22,857.96	4,131,261
2022-11-29	20,000.31	20,933.89	19,174.44	20,323.47	23,020.65	2,140,243
2022-11-28	20,538.91	21,041.61	19,748.96	20,754.36	23,508.72	1,640,229
2022-11-25	18,599.93	21,364.78	18,564.02	20,610.73	23,346.03	6,915,635
2022-11-24	16,301.87	17,486.80	15,691.44	16,445.49	18,628.02	1,557,959
2022-11-23	15,906.89	16,625.03	15,583.72	16,301.87	18,465.33	1,005,311
2022-11-22	14,219.25	16,230.05	14,147.43	16,230.05	18,383.98	2,937,884
2022-11-21	14,829.67	14,901.48	14,039.71	14,075.62	15,943.63	819,581
2022-11-18	14,255.16	14,650.13	13,608.83	13,752.45	15,577.58	801,365
2022-11-17	16,373.68	16,373.68	14,003.80	14,075.62	15,943.63	1,303,312
2022-11-16	16,301.87	16,625.03	15,547.81	16,625.03	18,831.38	372,228
2022-11-15	16,984.10	16,984.10	15,835.07	16,050.51	18,180.62	353,012
2022-11-14	16,660.94	16,984.10	16,337.77	16,696.84	18,912.73	287,249
2022-11-11	16,696.84	19,030.81	16,337.77	16,912.29	19,156.76	4,076,105
2022-11-10	15,511.91	16,804.57	15,116.93	16,517.31	18,709.36	2,991,498
2022-11-09	15,116.93	15,942.79	14,506.51	15,440.09	17,489.19	1,734,930
2022-11-08	15,978.70	16,984.10	15,116.93	15,368.28	17,407.84	2,054,263
2022-11-07	14,470.60	15,978.70	14,362.88	15,224.65	17,245.15	4,268,182
2022-11-04	12,711.15	14,721.95	12,136.63	13,177.94	14,926.82	5,337,164
2022-11-03	9,694.94	12,567.52	9,587.22	12,280.26	13,910.00	2,593,022
2022-11-02	9,838.57	10,089.92	9,766.76	9,802.66	11,103.60	18,632
2022-11-01	9,515.41	9,874.48	9,515.41	9,802.66	11,103.60	11,106
2022-10-31	9,479.50	9,623.13	9,371.78	9,623.13	10,900.24	14,326
2022-10-28	9,694.94	9,730.85	9,407.68	9,443.59	10,696.87	21,369
2022-10-27	9,443.59	9,730.85	9,407.68	9,730.85	11,022.25	11,233
2022-10-26	9,874.48	9,910.39	9,371.78	9,443.59	10,696.87	31,706
2022-10-25	10,484.90	11,023.51	9,730.85	9,874.48	11,184.94	79,059
2022-10-24	10,413.09	10,808.06	10,233.55	10,305.36	11,673.02	66,576
2022-10-21	10,664.44	10,664.44	10,054.01	10,341.27	11,713.69	42,796
2022-10-20	9,910.39	10,664.44	9,694.94	10,520.81	11,917.05	107,819
2022-10-19	10,125.83	10,341.27	9,982.20	9,982.20	11,306.96	17,662
2022-10-18	10,197.64	10,305.36	9,874.48	10,089.92	11,428.98	29,689
2022-10-17	9,623.13	10,054.01	9,623.13	9,982.20	11,306.96	21,185
2022-10-14	9,479.50	9,982.20	9,479.50	9,982.20	11,306.96	30,498
2022-10-13	9,802.66	10,018.11	9,335.87	9,335.87	10,574.86	69,165

← NewerPage 16 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.