Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,080.00 | 9,180.00 | 9,060.00 | 9,110.00 | 8,574.76 | 2,545 |
| 2025-10-22 | 9,100.00 | 9,380.00 | 9,050.00 | 9,150.00 | 8,612.41 | 8,774 |
| 2025-10-21 | 9,110.00 | 9,200.00 | 9,000.00 | 9,150.00 | 8,612.41 | 13,079 |
| 2025-10-20 | 9,180.00 | 9,180.00 | 9,010.00 | 9,100.00 | 8,565.35 | 6,683 |
| 2025-10-17 | 9,040.00 | 9,200.00 | 9,010.00 | 9,140.00 | 8,603.00 | 16,542 |
| 2025-10-16 | 9,190.00 | 9,400.00 | 9,030.00 | 9,060.00 | 8,527.70 | 20,593 |
| 2025-10-15 | 8,940.00 | 9,220.00 | 8,910.00 | 9,170.00 | 8,631.24 | 9,713 |
| 2025-10-14 | 8,950.00 | 9,040.00 | 8,870.00 | 8,940.00 | 8,414.75 | 6,077 |
| 2025-10-13 | 8,910.00 | 9,000.00 | 8,750.00 | 8,970.00 | 8,442.99 | 7,584 |
| 2025-10-10 | 9,020.00 | 9,020.00 | 8,950.00 | 8,980.00 | 8,452.40 | 7,822 |
| 2025-10-02 | 9,060.00 | 9,100.00 | 8,930.00 | 9,020.00 | 8,490.05 | 4,798 |
| 2025-10-01 | 9,110.00 | 9,110.00 | 8,860.00 | 8,910.00 | 8,386.51 | 16,188 |
| 2025-09-30 | 8,960.00 | 9,110.00 | 8,950.00 | 9,010.00 | 8,480.64 | 14,538 |
| 2025-09-29 | 9,160.00 | 9,160.00 | 8,900.00 | 8,990.00 | 8,461.81 | 9,478 |
| 2025-09-26 | 9,070.00 | 9,070.00 | 8,860.00 | 8,930.00 | 8,405.34 | 16,594 |
| 2025-09-25 | 9,080.00 | 9,110.00 | 8,990.00 | 9,010.00 | 8,480.64 | 11,427 |
| 2025-09-24 | 9,200.00 | 9,200.00 | 9,010.00 | 9,060.00 | 8,527.70 | 10,823 |
| 2025-09-23 | 9,220.00 | 9,220.00 | 9,030.00 | 9,080.00 | 8,546.52 | 10,203 |
| 2025-09-22 | 9,270.00 | 9,270.00 | 9,000.00 | 9,090.00 | 8,555.94 | 20,887 |
| 2025-09-19 | 9,340.00 | 9,380.00 | 9,160.00 | 9,240.00 | 8,697.12 | 9,026 |
| 2025-09-18 | 9,360.00 | 9,400.00 | 9,240.00 | 9,340.00 | 8,791.25 | 13,569 |
| 2025-09-17 | 9,320.00 | 9,450.00 | 9,120.00 | 9,420.00 | 8,866.55 | 22,949 |
| 2025-09-16 | 9,270.00 | 9,280.00 | 9,130.00 | 9,200.00 | 8,659.47 | 9,510 |
| 2025-09-15 | 9,270.00 | 9,270.00 | 9,150.00 | 9,180.00 | 8,640.65 | 8,113 |
| 2025-09-12 | 9,230.00 | 9,250.00 | 9,150.00 | 9,200.00 | 8,659.47 | 10,858 |
| 2025-09-11 | 9,290.00 | 9,290.00 | 9,110.00 | 9,160.00 | 8,621.82 | 4,110 |
| 2025-09-10 | 9,210.00 | 9,350.00 | 9,090.00 | 9,190.00 | 8,650.06 | 8,276 |
| 2025-09-09 | 9,210.00 | 9,270.00 | 9,110.00 | 9,210.00 | 8,668.89 | 7,317 |
| 2025-09-08 | 9,290.00 | 9,350.00 | 9,100.00 | 9,230.00 | 8,687.71 | 13,161 |
| 2025-09-05 | 8,910.00 | 9,080.00 | 8,900.00 | 8,940.00 | 8,414.75 | 13,375 |
| 2025-09-04 | 8,940.00 | 9,000.00 | 8,930.00 | 8,940.00 | 8,414.75 | 4,187 |
| 2025-09-03 | 8,980.00 | 9,000.00 | 8,790.00 | 8,940.00 | 8,414.75 | 6,695 |
| 2025-09-02 | 8,840.00 | 8,900.00 | 8,770.00 | 8,880.00 | 8,358.28 | 4,959 |
| 2025-09-01 | 8,810.00 | 8,950.00 | 8,750.00 | 8,770.00 | 8,254.74 | 10,447 |
| 2025-08-29 | 9,140.00 | 9,140.00 | 8,750.00 | 8,770.00 | 8,254.74 | 22,593 |
| 2025-08-28 | 8,890.00 | 9,040.00 | 8,860.00 | 8,870.00 | 8,348.86 | 53,499 |
| 2025-08-27 | 9,200.00 | 9,200.00 | 8,860.00 | 8,880.00 | 8,358.28 | 38,602 |
| 2025-08-26 | 9,180.00 | 9,240.00 | 9,050.00 | 9,050.00 | 8,518.29 | 15,253 |
| 2025-08-25 | 9,190.00 | 9,270.00 | 9,150.00 | 9,260.00 | 8,715.95 | 5,270 |
| 2025-08-22 | 9,200.00 | 9,270.00 | 9,160.00 | 9,220.00 | 8,678.30 | 4,345 |
| 2025-08-21 | 9,210.00 | 9,370.00 | 9,020.00 | 9,200.00 | 8,659.47 | 11,057 |
| 2025-08-20 | 9,300.00 | 9,300.00 | 8,980.00 | 9,100.00 | 8,565.35 | 20,934 |
| 2025-08-19 | 9,320.00 | 9,470.00 | 9,280.00 | 9,400.00 | 8,847.72 | 9,067 |
| 2025-08-18 | 9,550.00 | 9,560.00 | 9,040.00 | 9,220.00 | 8,678.30 | 17,610 |
| 2025-08-14 | 9,380.00 | 9,470.00 | 9,270.00 | 9,350.00 | 8,800.66 | 7,554 |
| 2025-08-13 | 9,570.00 | 9,670.00 | 9,360.00 | 9,470.00 | 8,913.61 | 11,688 |
| 2025-08-12 | 9,550.00 | 9,690.00 | 9,530.00 | 9,570.00 | 9,007.74 | 11,631 |
| 2025-08-11 | 9,650.00 | 9,670.00 | 9,510.00 | 9,550.00 | 8,988.91 | 15,536 |
| 2025-08-08 | 9,610.00 | 9,750.00 | 9,450.00 | 9,460.00 | 8,904.20 | 15,990 |
| 2025-08-07 | 9,440.00 | 9,680.00 | 9,410.00 | 9,560.00 | 8,998.32 | 8,815 |
| 2025-08-06 | 9,380.00 | 9,590.00 | 9,380.00 | 9,510.00 | 8,951.26 | 7,058 |
| 2025-08-05 | 9,530.00 | 9,610.00 | 9,210.00 | 9,440.00 | 8,885.37 | 14,613 |
| 2025-08-04 | 9,460.00 | 9,510.00 | 9,210.00 | 9,450.00 | 8,894.79 | 9,111 |
| 2025-08-01 | 9,600.00 | 9,600.00 | 9,280.00 | 9,350.00 | 8,800.66 | 20,000 |
| 2025-07-31 | 9,600.00 | 9,660.00 | 9,480.00 | 9,600.00 | 9,035.97 | 9,975 |
| 2025-07-30 | 9,540.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,035.97 | 5,008 |
| 2025-07-29 | 9,830.00 | 9,830.00 | 9,410.00 | 9,600.00 | 9,035.97 | 11,210 |
| 2025-07-28 | 9,760.00 | 9,760.00 | 9,410.00 | 9,540.00 | 8,979.50 | 19,768 |
| 2025-07-25 | 9,890.00 | 9,890.00 | 9,590.00 | 9,720.00 | 9,148.92 | 9,448 |
| 2025-07-24 | 9,890.00 | 9,940.00 | 9,600.00 | 9,720.00 | 9,148.92 | 12,014 |
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.