Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,950.00 | 8,950.00 | 8,620.00 | 8,670.00 | 8,492.88 | 28,582 |
| 2026-07-16 | 9,320.00 | 9,420.00 | 8,750.00 | 8,970.00 | 8,786.75 | 24,019 |
| 2026-07-15 | 9,270.00 | 9,410.00 | 9,010.00 | 9,150.00 | 8,963.07 | 19,172 |
| 2026-07-14 | 9,270.00 | 9,270.00 | 8,930.00 | 9,260.00 | 9,070.83 | 21,674 |
| 2026-07-13 | 9,770.00 | 9,970.00 | 9,170.00 | 9,270.00 | 9,080.62 | 41,771 |
| 2026-07-10 | 9,860.00 | 9,860.00 | 9,190.00 | 9,530.00 | 9,335.31 | 17,508 |
| 2026-07-09 | 9,300.00 | 10,050.00 | 9,100.00 | 9,150.00 | 8,963.07 | 54,331 |
| 2026-07-08 | 9,690.00 | 9,970.00 | 9,150.00 | 9,300.00 | 9,110.01 | 14,124 |
| 2026-07-07 | 10,180.00 | 10,180.00 | 9,560.00 | 9,690.00 | 9,492.04 | 13,075 |
| 2026-07-06 | 10,060.00 | 10,320.00 | 9,430.00 | 9,800.00 | 9,599.80 | 13,386 |
| 2026-07-03 | 10,100.00 | 10,100.00 | 9,400.00 | 9,800.00 | 9,599.80 | 14,899 |
| 2026-07-02 | 10,090.00 | 10,340.00 | 9,500.00 | 9,800.00 | 9,599.80 | 68,669 |
| 2026-07-01 | 9,470.00 | 10,180.00 | 9,470.00 | 10,090.00 | 9,883.87 | 55,548 |
| 2026-06-30 | 9,530.00 | 9,640.00 | 9,350.00 | 9,540.00 | 9,345.11 | 14,096 |
| 2026-06-29 | 8,760.00 | 9,500.00 | 8,740.00 | 9,490.00 | 9,296.13 | 38,628 |
| 2026-06-26 | 8,910.00 | 9,140.00 | 8,600.00 | 8,730.00 | 8,551.65 | 37,742 |
| 2026-06-25 | 9,440.00 | 9,440.00 | 8,890.00 | 8,890.00 | 8,708.39 | 14,636 |
| 2026-06-24 | 9,000.00 | 9,380.00 | 8,880.00 | 9,240.00 | 9,051.24 | 32,912 |
| 2026-06-23 | 9,570.00 | 9,570.00 | 8,800.00 | 9,000.00 | 8,816.14 | 25,407 |
| 2026-06-22 | 9,800.00 | 9,960.00 | 9,450.00 | 9,570.00 | 9,374.49 | 12,313 |
| 2026-06-19 | 10,080.00 | 10,190.00 | 9,710.00 | 9,810.00 | 9,609.59 | 34,624 |
| 2026-06-18 | 9,720.00 | 10,430.00 | 9,620.00 | 10,070.00 | 9,864.28 | 96,650 |
| 2026-06-17 | 9,850.00 | 10,120.00 | 9,700.00 | 9,710.00 | 9,511.63 | 27,240 |
| 2026-06-16 | 9,650.00 | 10,070.00 | 9,560.00 | 9,730.00 | 9,531.23 | 39,993 |
| 2026-06-15 | 9,500.00 | 9,770.00 | 9,500.00 | 9,650.00 | 9,452.86 | 18,660 |
| 2026-06-12 | 9,490.00 | 9,600.00 | 9,100.00 | 9,280.00 | 9,090.42 | 24,095 |
| 2026-06-11 | 8,660.00 | 9,100.00 | 8,560.00 | 9,100.00 | 8,914.10 | 33,561 |
| 2026-06-10 | 8,740.00 | 8,990.00 | 8,640.00 | 8,660.00 | 8,483.08 | 34,262 |
| 2026-06-09 | 8,600.00 | 8,940.00 | 8,580.00 | 8,750.00 | 8,571.25 | 16,837 |
| 2026-06-08 | 8,960.00 | 8,960.00 | 8,600.00 | 8,600.00 | 8,424.31 | 24,866 |
| 2026-06-05 | 9,070.00 | 9,070.00 | 8,710.00 | 8,960.00 | 8,776.96 | 22,076 |
| 2026-06-04 | 9,030.00 | 9,210.00 | 8,900.00 | 9,070.00 | 8,884.71 | 17,372 |
| 2026-06-02 | 8,990.00 | 9,160.00 | 8,710.00 | 9,030.00 | 8,845.53 | 30,527 |
| 2026-06-01 | 9,300.00 | 9,360.00 | 8,990.00 | 8,990.00 | 8,806.34 | 33,344 |
| 2026-05-29 | 9,530.00 | 9,540.00 | 9,180.00 | 9,300.00 | 9,110.01 | 25,831 |
| 2026-05-28 | 9,580.00 | 9,670.00 | 9,070.00 | 9,530.00 | 9,335.31 | 47,284 |
| 2026-05-27 | 9,990.00 | 10,060.00 | 9,580.00 | 9,600.00 | 9,403.88 | 63,229 |
| 2026-05-26 | 10,470.00 | 10,550.00 | 9,920.00 | 10,000.00 | 9,795.71 | 38,205 |
| 2026-05-22 | 9,920.00 | 10,590.00 | 9,920.00 | 10,170.00 | 9,962.24 | 52,283 |
| 2026-05-21 | 9,800.00 | 10,080.00 | 9,790.00 | 9,850.00 | 9,648.77 | 14,413 |
| 2026-05-20 | 9,960.00 | 9,960.00 | 9,620.00 | 9,650.00 | 9,452.86 | 35,212 |
| 2026-05-19 | 10,070.00 | 10,270.00 | 9,880.00 | 9,970.00 | 9,766.32 | 46,858 |
| 2026-05-18 | 10,500.00 | 10,540.00 | 9,990.00 | 10,070.00 | 9,864.28 | 51,745 |
| 2026-05-15 | 10,750.00 | 10,990.00 | 10,380.00 | 10,500.00 | 10,285.50 | 74,578 |
| 2026-05-14 | 10,940.00 | 12,030.00 | 10,100.00 | 10,990.00 | 10,765.49 | 541,465 |
| 2026-05-13 | 10,120.00 | 10,160.00 | 9,870.00 | 10,050.00 | 9,844.69 | 75,993 |
| 2026-05-12 | 10,160.00 | 10,380.00 | 9,800.00 | 10,060.00 | 9,854.48 | 94,031 |
| 2026-05-11 | 11,000.00 | 11,080.00 | 10,150.00 | 10,160.00 | 9,952.44 | 114,714 |
| 2026-05-08 | 10,840.00 | 11,230.00 | 10,810.00 | 10,980.00 | 10,755.69 | 50,473 |
| 2026-05-07 | 11,240.00 | 11,320.00 | 10,910.00 | 11,070.00 | 10,843.85 | 79,734 |
| 2026-05-06 | 11,230.00 | 11,420.00 | 10,800.00 | 10,840.00 | 10,618.55 | 73,069 |
| 2026-05-04 | 11,550.00 | 11,680.00 | 10,970.00 | 11,140.00 | 10,912.42 | 68,821 |
| 2026-04-30 | 11,860.00 | 11,900.00 | 11,440.00 | 11,450.00 | 11,216.09 | 49,403 |
| 2026-04-29 | 11,850.00 | 11,920.00 | 11,710.00 | 11,860.00 | 11,617.71 | 45,761 |
| 2026-04-28 | 11,970.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,607.92 | 72,504 |
| 2026-04-27 | 11,750.00 | 12,040.00 | 11,505.00 | 11,970.00 | 11,725.46 | 70,978 |
| 2026-04-24 | 11,690.00 | 11,720.00 | 11,260.00 | 11,570.00 | 11,333.64 | 48,146 |
| 2026-04-23 | 11,800.00 | 12,010.00 | 11,390.00 | 11,540.00 | 11,304.25 | 89,939 |
| 2026-04-22 | 11,870.00 | 12,180.00 | 11,480.00 | 11,800.00 | 11,558.94 | 93,685 |
| 2026-04-21 | 11,820.00 | 12,330.00 | 11,820.00 | 11,860.00 | 11,617.71 | 138,548 |
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.