Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	11,059.42	11,131.23	10,879.88	11,059.42	12,410.46	3,156
2022-07-13	10,987.60	11,095.32	10,843.97	11,023.51	12,370.16	7,059
2022-07-12	11,346.67	11,454.39	10,843.97	11,023.51	12,370.16	12,134
2022-07-11	11,346.67	11,490.30	11,238.95	11,346.67	12,732.81	8,664
2022-07-08	11,238.95	11,562.12	11,238.95	11,346.67	12,732.81	12,965
2022-07-07	11,131.23	11,167.14	10,879.88	11,167.14	12,531.34	10,376
2022-07-06	11,238.95	11,310.77	10,987.60	11,023.51	12,370.16	5,761
2022-07-05	10,879.88	11,274.86	10,879.88	11,238.95	12,611.93	9,634
2022-07-04	11,346.67	11,633.93	10,664.44	10,951.69	12,289.58	33,979
2022-07-01	11,274.86	11,705.74	11,095.32	11,346.67	12,732.81	18,532
2022-06-30	11,454.39	11,777.56	11,418.49	11,418.49	12,813.39	20,799
2022-06-29	11,633.93	11,849.37	11,346.67	11,418.49	12,813.39	29,769
2022-06-28	11,669.84	11,993.00	11,526.21	11,993.00	13,458.09	12,186
2022-06-27	11,203.04	11,921.19	11,131.23	11,669.84	13,095.45	34,714
2022-06-24	10,089.92	11,238.95	10,018.11	11,023.51	12,370.16	37,769
2022-06-23	10,628.53	10,700.34	10,054.01	10,089.92	11,322.53	38,480
2022-06-22	11,382.58	11,382.58	10,448.99	10,664.44	11,967.23	29,234
2022-06-21	11,023.51	11,490.30	10,951.69	11,238.95	12,611.93	22,755
2022-06-20	12,136.63	12,172.54	10,951.69	11,023.51	12,370.16	52,191
2022-06-17	12,064.82	12,280.26	11,921.19	12,136.63	13,619.27	26,041
2022-06-16	12,675.24	12,998.40	12,423.89	12,495.70	14,022.21	17,763
2022-06-15	12,782.96	13,142.03	12,387.98	12,639.33	14,183.38	25,429
2022-06-14	12,711.15	13,142.03	12,639.33	13,034.31	14,626.61	25,151
2022-06-13	13,644.73	13,644.73	13,106.13	13,249.75	14,868.37	21,209
2022-06-10	13,680.64	14,003.80	13,680.64	13,788.36	15,472.78	12,363
2022-06-09	14,003.80	14,003.80	13,752.45	13,788.36	15,472.78	11,930
2022-06-08	13,788.36	14,147.43	13,788.36	14,003.80	15,714.54	13,789
2022-06-07	14,362.88	14,398.78	13,824.27	14,003.80	15,714.54	13,841
2022-06-03	14,398.78	14,398.78	14,255.16	14,326.97	16,077.18	15,057
2022-06-02	14,147.43	14,362.88	14,075.62	14,291.06	16,036.89	7,508
2022-05-31	14,147.43	14,578.32	14,075.62	14,147.43	15,875.72	18,394
2022-05-30	13,752.45	14,075.62	13,752.45	14,039.71	15,754.83	10,185
2022-05-27	13,860.18	13,860.18	13,644.73	13,716.55	15,392.19	6,217
2022-05-26	13,860.18	14,039.71	13,644.73	13,644.73	15,311.60	8,694
2022-05-25	13,860.18	14,003.80	13,644.73	13,752.45	15,432.48	8,723
2022-05-24	13,788.36	13,896.08	13,644.73	13,644.73	15,311.60	7,978
2022-05-23	14,039.71	14,075.62	13,716.55	13,716.55	15,392.19	12,707
2022-05-20	13,824.27	14,039.71	13,788.36	14,039.71	15,754.83	8,804
2022-05-19	13,716.55	13,931.99	13,716.55	13,788.36	15,472.78	9,583
2022-05-18	14,470.60	14,470.60	14,003.80	14,075.62	15,795.13	21,101
2022-05-17	14,183.34	14,470.60	14,183.34	14,291.06	16,036.89	7,677
2022-05-16	14,362.88	14,362.88	14,075.62	14,183.34	15,916.01	8,544
2022-05-13	14,039.71	14,291.06	13,896.08	14,219.25	15,956.30	11,115
2022-05-12	14,291.06	14,291.06	13,860.18	13,967.90	15,674.25	13,559
2022-05-11	14,111.53	14,470.60	14,075.62	14,362.88	16,117.48	10,428
2022-05-10	13,896.08	14,470.60	13,716.55	14,291.06	16,036.89	16,856
2022-05-09	15,332.37	15,332.37	14,291.06	14,291.06	16,036.89	24,050
2022-05-06	15,188.74	15,547.81	14,973.30	15,188.74	17,044.23	15,943
2022-05-04	14,937.39	15,583.72	14,937.39	15,224.65	17,084.53	35,804
2022-05-03	15,045.11	15,188.74	14,829.67	14,937.39	16,762.18	9,058
2022-05-02	15,152.84	15,152.84	14,901.48	15,045.11	16,883.06	10,894
2022-04-29	14,470.60	15,224.65	14,470.60	15,188.74	17,044.23	33,525
2022-04-28	14,183.34	14,793.76	14,147.43	14,578.32	16,359.24	33,562
2022-04-27	13,967.90	14,326.97	13,931.99	14,183.34	15,916.01	16,860
2022-04-26	14,291.06	14,362.88	14,147.43	14,291.06	16,036.89	10,781
2022-04-25	14,326.97	14,434.69	14,183.34	14,219.25	15,956.30	19,903
2022-04-22	14,542.41	14,829.67	14,506.51	14,578.32	16,359.24	15,322
2022-04-21	14,578.32	14,686.04	14,470.60	14,578.32	16,359.24	13,232
2022-04-20	14,721.95	14,721.95	14,470.60	14,542.41	16,318.95	16,937
2022-04-19	14,757.86	14,757.86	14,506.51	14,650.13	16,439.83	29,907

← NewerPage 18 of 21 · 1,207 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.