Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	14,829.67	15,009.21	14,614.23	14,614.23	16,399.53	18,259
2022-04-15	15,224.65	15,224.65	14,865.58	14,865.58	16,681.59	14,840
2022-04-14	15,188.74	15,332.37	15,116.93	15,224.65	17,084.53	8,315
2022-04-13	14,865.58	15,224.65	14,865.58	15,224.65	17,084.53	12,828
2022-04-12	15,260.56	15,332.37	14,650.13	14,865.58	16,681.59	58,452
2022-04-11	15,835.07	15,835.07	15,404.19	15,511.91	17,406.88	37,511
2022-04-08	15,476.00	15,942.79	15,224.65	15,906.89	17,850.11	27,771
2022-04-07	15,691.44	15,691.44	15,224.65	15,511.91	17,406.88	28,395
2022-04-06	16,086.42	16,086.42	15,691.44	15,799.16	17,729.23	15,099
2022-04-05	16,122.33	16,194.14	15,942.79	15,942.79	17,890.40	13,152
2022-04-04	15,870.98	16,158.24	15,870.98	16,122.33	18,091.87	18,914
2022-04-01	15,763.26	15,942.79	15,619.63	15,906.89	17,850.11	19,301
2022-03-31	15,870.98	16,050.51	15,583.72	15,835.07	17,769.52	33,827
2022-03-30	15,942.79	16,050.51	15,799.16	15,870.98	17,809.81	27,065
2022-03-29	16,122.33	16,194.14	15,835.07	15,978.70	17,930.69	17,047
2022-03-28	16,265.96	16,265.96	15,942.79	16,086.42	18,051.57	28,570
2022-03-25	16,445.49	16,481.40	16,086.42	16,122.33	18,091.87	15,738
2022-03-24	16,445.49	16,481.40	16,050.51	16,301.87	18,293.34	30,475
2022-03-23	16,373.68	16,625.03	16,194.14	16,517.31	18,535.10	37,088
2022-03-22	16,014.61	16,517.31	15,942.79	16,373.68	18,373.92	42,807
2022-03-21	16,768.66	16,840.47	16,050.51	16,158.24	18,132.16	40,121
2022-03-18	16,660.94	16,696.84	16,301.87	16,553.22	18,575.39	30,101
2022-03-17	16,948.19	16,948.19	16,301.87	16,696.84	18,736.57	87,377
2022-03-16	16,014.61	17,091.82	15,691.44	16,948.19	19,018.62	80,875
2022-03-15	16,230.05	16,445.49	15,799.16	15,906.89	17,850.11	33,959
2022-03-14	16,481.40	16,696.84	16,194.14	16,409.59	18,414.22	66,864
2022-03-11	15,440.09	16,589.12	15,368.28	16,301.87	18,293.34	101,285
2022-03-10	15,081.02	15,476.00	15,081.02	15,224.65	17,084.53	32,714
2022-03-08	14,973.30	15,081.02	14,793.76	14,793.76	16,601.00	30,353
2022-03-07	15,440.09	15,547.81	15,188.74	15,260.56	17,124.82	30,468
2022-03-04	15,224.65	15,655.54	15,188.74	15,440.09	17,326.29	57,048
2022-03-03	14,973.30	15,476.00	14,973.30	15,224.65	17,084.53	52,333
2022-03-02	14,650.13	15,440.09	14,470.60	14,937.39	16,762.18	48,983
2022-02-28	14,434.69	14,829.67	14,291.06	14,650.13	16,439.83	15,095
2022-02-25	14,434.69	14,686.04	14,362.88	14,434.69	16,198.06	32,841
2022-02-24	14,578.32	14,793.76	14,291.06	14,362.88	16,117.48	20,785
2022-02-23	14,362.88	14,686.04	14,219.25	14,686.04	16,480.12	23,683
2022-02-22	14,398.78	14,757.86	14,183.34	14,183.34	15,916.01	16,417
2022-02-21	14,075.62	14,650.13	14,075.62	14,506.51	16,278.65	18,698
2022-02-18	13,824.27	14,865.58	13,824.27	14,506.51	16,278.65	39,245
2022-02-17	13,896.08	14,255.16	13,680.64	14,075.62	15,795.13	27,572
2022-02-16	13,752.45	14,003.80	13,716.55	13,896.08	15,593.66	13,626
2022-02-15	13,967.90	14,075.62	13,429.29	13,501.10	15,150.43	31,731
2022-02-14	14,003.80	14,398.78	13,680.64	14,147.43	15,875.72	34,510
2022-02-11	14,578.32	14,650.13	14,039.71	14,255.16	15,996.60	28,066
2022-02-10	14,398.78	14,937.39	14,362.88	14,793.76	16,601.00	21,398
2022-02-09	13,896.08	14,757.86	13,896.08	14,398.78	16,157.77	30,023
2022-02-08	14,075.62	14,219.25	13,680.64	13,824.27	15,513.07	17,789
2022-02-07	14,326.97	14,434.69	13,860.18	14,075.62	15,795.13	21,280
2022-02-04	13,896.08	14,326.97	13,788.36	14,326.97	16,077.18	17,937
2022-02-03	14,039.71	14,398.78	13,824.27	13,967.90	15,674.25	27,063
2022-01-28	13,249.75	13,752.45	12,926.59	13,644.73	15,311.60	43,634
2022-01-27	13,752.45	13,752.45	12,567.52	12,962.50	14,546.02	118,819
2022-01-26	13,896.08	14,219.25	13,716.55	13,752.45	15,432.48	34,430
2022-01-25	14,721.95	14,757.86	13,788.36	14,039.71	15,754.83	49,386
2022-01-24	14,973.30	14,973.30	14,398.78	14,757.86	16,560.71	34,323
2022-01-21	15,691.44	15,763.26	14,865.58	15,009.21	16,842.76	60,858
2022-01-20	15,440.09	15,763.26	15,296.46	15,691.44	17,608.34	13,709
2022-01-19	15,476.00	15,835.07	15,116.93	15,296.46	17,165.11	25,898
2022-01-18	15,870.98	16,158.24	15,583.72	15,655.54	17,568.05	27,887

← NewerPage 19 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.