Kolon Globalco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	16,373.68	16,373.68	15,870.98	15,870.98	17,809.81	28,847
2022-01-14	16,445.49	16,732.75	16,265.96	16,445.49	18,454.51	23,151
2022-01-13	16,696.84	16,768.66	16,445.49	16,481.40	18,494.81	16,905
2022-01-12	17,127.73	17,307.27	16,589.12	16,696.84	18,736.57	56,670
2022-01-11	17,163.64	17,594.52	16,912.29	17,343.17	19,461.85	47,682
2022-01-10	17,199.55	17,450.90	16,768.66	17,199.55	19,300.68	38,375
2022-01-07	16,517.31	17,630.43	16,409.59	17,127.73	19,220.09	90,822
2022-01-06	16,337.77	17,020.01	16,337.77	16,445.49	18,454.51	37,543
2022-01-05	16,625.03	16,876.38	16,445.49	16,732.75	18,776.86	35,091
2022-01-04	16,481.40	16,696.84	16,301.87	16,625.03	18,655.98	27,041
2022-01-03	16,230.05	16,517.31	16,230.05	16,445.49	18,454.51	26,116
2021-12-30	15,906.89	16,265.96	15,799.16	16,230.05	18,212.75	36,903
2021-12-29	15,763.26	16,050.51	15,655.54	15,942.79	17,890.40	22,419
2021-12-28	16,014.61	16,122.33	15,583.72	15,727.35	17,311.99	46,662
2021-12-27	15,870.98	16,086.42	15,835.07	16,014.61	17,628.19	26,794
2021-12-24	16,230.05	16,409.59	15,655.54	15,942.79	17,549.14	66,303
2021-12-23	16,230.05	16,517.31	16,230.05	16,230.05	17,865.34	18,915
2021-12-22	16,732.75	16,732.75	16,014.61	16,409.59	18,062.97	39,393
2021-12-21	16,158.24	16,804.57	15,942.79	16,732.75	18,418.69	96,707
2021-12-20	16,122.33	16,301.87	15,727.35	16,158.24	17,786.29	33,187
2021-12-17	15,655.54	16,158.24	15,619.63	16,050.51	17,667.71	46,464
2021-12-16	16,230.05	16,230.05	15,727.35	15,835.07	17,430.56	24,710
2021-12-15	16,481.40	16,481.40	15,870.98	16,014.61	17,628.19	39,878
2021-12-14	16,589.12	16,625.03	16,122.33	16,481.40	18,142.02	24,769
2021-12-13	16,625.03	16,948.19	16,481.40	16,625.03	18,300.12	25,868
2021-12-10	16,553.22	16,912.29	16,301.87	16,625.03	18,300.12	23,150
2021-12-09	16,876.38	16,876.38	16,409.59	16,553.22	18,221.07	17,967
2021-12-08	16,984.10	17,055.92	16,625.03	16,768.66	18,458.22	39,998
2021-12-07	16,517.31	16,804.57	16,265.96	16,732.75	18,418.69	36,273
2021-12-06	16,086.42	16,517.31	16,050.51	16,337.77	17,983.92	25,121
2021-12-03	16,194.14	16,265.96	15,942.79	16,086.42	17,707.24	36,036
2021-12-02	15,081.02	16,122.33	14,901.48	16,122.33	17,746.77	42,869
2021-12-01	14,937.39	15,619.63	14,721.95	15,296.46	16,837.69	49,237
2021-11-30	16,122.33	16,265.96	14,793.76	14,865.58	16,363.39	98,315
2021-11-29	15,799.16	16,122.33	15,655.54	16,050.51	17,667.71	63,204
2021-11-26	16,840.47	16,912.29	16,301.87	16,301.87	17,944.39	57,753
2021-11-25	17,235.45	17,307.27	16,804.57	16,804.57	18,497.74	33,271
2021-11-24	17,450.90	17,558.62	17,163.64	17,163.64	18,892.99	32,751
2021-11-23	17,774.06	17,774.06	17,307.27	17,522.71	19,288.24	35,782
2021-11-22	17,774.06	17,774.06	17,379.08	17,702.25	19,485.87	37,242
2021-11-19	17,989.50	17,989.50	17,379.08	17,774.06	19,564.92	59,241
2021-11-18	17,666.34	17,989.50	17,450.90	17,845.87	19,643.97	34,807
2021-11-17	18,348.58	18,348.58	17,594.52	17,738.15	19,525.39	82,808
2021-11-16	18,564.02	18,564.02	18,061.32	18,492.20	20,355.42	35,803
2021-11-15	18,348.58	18,564.02	17,989.50	18,564.02	20,434.47	43,410
2021-11-12	17,630.43	18,276.76	17,594.52	18,061.32	19,881.12	39,000
2021-11-11	17,917.69	18,169.04	17,450.90	17,774.06	19,564.92	40,001
2021-11-10	18,276.76	18,312.67	17,774.06	18,169.04	19,999.70	54,064
2021-11-09	17,845.87	18,599.93	17,738.15	18,240.85	20,078.75	66,852
2021-11-08	17,738.15	17,881.78	17,271.36	17,630.43	19,406.82	39,241
2021-11-05	18,133.13	18,169.04	17,486.80	17,594.52	19,367.29	54,680
2021-11-04	17,953.60	18,528.11	17,774.06	18,133.13	19,960.17	62,920
2021-11-03	18,169.04	18,169.04	17,702.25	17,738.15	19,525.39	40,850
2021-11-02	17,809.97	18,240.85	17,630.43	18,133.13	19,960.17	67,522
2021-11-01	18,815.37	18,815.37	17,774.06	17,809.97	19,604.44	90,848
2021-10-29	19,030.81	19,102.63	18,671.74	18,671.74	20,553.05	37,926
2021-10-28	19,066.72	19,210.35	18,707.65	19,030.81	20,948.30	46,917
2021-10-27	19,713.05	19,748.96	18,707.65	19,066.72	20,987.82	62,385
2021-10-26	19,318.07	19,569.42	19,102.63	19,318.07	21,264.50	39,877
2021-10-25	18,348.58	19,461.70	18,348.58	19,318.07	21,264.50	73,448

← NewerPage 20 of 21 · 1,202 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.