Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	9,766.76	10,089.92	9,730.85	9,910.39	11,225.62	48,089
2022-10-11	10,484.90	10,628.53	9,802.66	9,910.39	11,225.62	27,701
2022-10-07	10,448.99	10,664.44	10,448.99	10,556.71	11,957.72	10,629
2022-10-06	10,448.99	10,700.34	10,448.99	10,520.81	11,917.05	10,542
2022-10-05	10,843.97	10,951.69	10,269.46	10,413.09	11,795.03	40,302
2022-10-04	10,843.97	11,274.86	10,628.53	10,808.06	12,242.43	21,663
2022-09-30	10,377.18	10,808.06	10,305.36	10,808.06	12,242.43	23,459
2022-09-29	10,808.06	10,987.60	10,484.90	10,700.34	12,120.41	27,057
2022-09-28	11,023.51	11,238.95	10,556.71	10,736.25	12,047.81	66,782
2022-09-27	11,059.42	11,382.58	10,843.97	11,203.04	12,571.63	29,644
2022-09-26	11,813.47	11,885.28	11,203.04	11,238.95	12,611.93	60,650
2022-09-23	12,423.89	12,531.61	11,885.28	12,028.91	13,498.39	33,610
2022-09-22	12,675.24	12,675.24	12,352.07	12,531.61	14,062.50	22,363
2022-09-21	12,675.24	12,890.68	12,639.33	12,782.96	14,344.55	11,474
2022-09-20	12,639.33	12,854.77	12,639.33	12,818.87	14,384.85	10,265
2022-09-19	12,854.77	12,890.68	12,531.61	12,567.52	14,102.79	35,545
2022-09-16	12,926.59	12,998.40	12,675.24	12,854.77	14,425.14	34,833
2022-09-15	12,747.05	13,034.31	12,711.15	12,926.59	14,505.73	36,478
2022-09-14	12,639.33	12,818.87	12,639.33	12,747.05	14,304.26	35,860
2022-09-13	12,962.50	13,142.03	12,854.77	12,926.59	14,505.73	43,170
2022-09-08	12,998.40	13,070.22	12,818.87	12,890.68	14,465.44	79,852
2022-09-07	13,429.29	13,465.20	12,890.68	12,926.59	14,505.73	165,373
2022-09-06	13,142.03	15,188.74	13,070.22	13,572.92	15,231.02	1,068,473
2022-09-05	12,675.24	13,106.13	12,675.24	13,070.22	14,666.90	23,365
2022-09-02	12,890.68	12,962.50	12,782.96	12,962.50	14,546.02	15,437
2022-09-01	13,142.03	13,285.66	12,818.87	12,890.68	14,465.44	39,615
2022-08-31	12,854.77	13,213.85	12,782.96	13,177.94	14,787.79	28,858
2022-08-30	12,926.59	13,106.13	12,854.77	12,998.40	14,586.32	12,771
2022-08-29	12,854.77	13,106.13	12,818.87	12,890.68	14,465.44	32,607
2022-08-26	13,213.85	13,429.29	13,142.03	13,177.94	14,787.79	19,203
2022-08-25	13,070.22	13,249.75	12,782.96	13,142.03	14,747.49	20,268
2022-08-24	12,711.15	12,854.77	12,639.33	12,782.96	14,344.55	33,297
2022-08-23	12,890.68	13,034.31	12,711.15	12,782.96	14,344.55	35,998
2022-08-22	13,357.48	13,357.48	12,998.40	13,070.22	14,666.90	29,559
2022-08-19	13,285.66	13,429.29	13,106.13	13,321.57	14,948.96	23,317
2022-08-18	13,142.03	13,249.75	12,962.50	13,177.94	14,787.79	20,328
2022-08-17	13,572.92	13,608.83	13,106.13	13,142.03	14,747.49	27,047
2022-08-16	13,644.73	13,716.55	13,393.38	13,501.10	15,150.43	30,790
2022-08-12	13,393.38	13,752.45	13,357.48	13,572.92	15,231.02	31,855
2022-08-11	13,393.38	13,465.20	13,285.66	13,393.38	15,029.55	31,180
2022-08-10	13,249.75	13,393.38	13,177.94	13,285.66	14,908.67	23,387
2022-08-09	13,213.85	13,680.64	13,213.85	13,321.57	14,948.96	55,379
2022-08-08	13,285.66	13,357.48	13,070.22	13,321.57	14,948.96	23,094
2022-08-05	13,249.75	13,357.48	12,962.50	13,285.66	14,908.67	46,231
2022-08-04	13,537.01	13,537.01	13,142.03	13,177.94	14,787.79	40,194
2022-08-03	13,393.38	13,644.73	13,357.48	13,429.29	15,069.84	41,946
2022-08-02	13,608.83	13,716.55	13,465.20	13,501.10	15,150.43	23,429
2022-08-01	14,039.71	14,039.71	13,501.10	13,608.83	15,271.31	60,009
2022-07-29	13,285.66	14,183.34	12,998.40	14,075.62	15,795.13	146,951
2022-07-28	12,782.96	13,249.75	12,782.96	13,177.94	14,787.79	42,508
2022-07-27	12,603.42	13,034.31	12,495.70	12,926.59	14,505.73	35,676
2022-07-26	12,854.77	12,962.50	12,639.33	12,711.15	14,263.97	70,168
2022-07-25	12,926.59	13,070.22	12,747.05	13,034.31	14,626.61	75,078
2022-07-22	13,824.27	13,896.08	12,998.40	13,034.31	14,626.61	283,356
2022-07-21	16,194.14	16,445.49	13,321.57	13,931.99	15,633.95	1,391,256
2022-07-20	11,849.37	12,998.40	11,454.39	12,998.40	14,586.32	54,622
2022-07-19	11,095.32	11,454.39	11,059.42	11,454.39	12,853.69	12,023
2022-07-18	10,772.16	11,238.95	10,772.16	11,238.95	12,611.93	10,624
2022-07-15	11,167.14	11,167.14	10,700.34	10,700.34	12,007.52	14,237
2022-07-14	11,059.42	11,131.23	10,879.88	11,059.42	12,410.46	3,156

← NewerPage 17 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.