Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,850.00 | 9,880.00 | 9,630.00 | 9,730.00 | 9,158.34 | 10,950 |
| 2025-07-22 | 9,950.00 | 10,000.00 | 9,690.00 | 9,770.00 | 9,195.98 | 24,962 |
| 2025-07-21 | 9,880.00 | 10,060.00 | 9,880.00 | 9,950.00 | 9,365.41 | 11,580 |
| 2025-07-18 | 10,050.00 | 10,050.00 | 9,890.00 | 9,990.00 | 9,403.06 | 23,866 |
| 2025-07-17 | 10,120.00 | 10,130.00 | 9,870.00 | 10,000.00 | 9,412.47 | 27,255 |
| 2025-07-16 | 10,290.00 | 10,290.00 | 10,070.00 | 10,120.00 | 9,525.42 | 18,553 |
| 2025-07-15 | 10,260.00 | 10,440.00 | 10,140.00 | 10,250.00 | 9,647.78 | 32,171 |
| 2025-07-14 | 10,290.00 | 10,290.00 | 10,110.00 | 10,250.00 | 9,647.78 | 22,862 |
| 2025-07-11 | 10,490.00 | 10,490.00 | 10,150.00 | 10,200.00 | 9,600.72 | 25,860 |
| 2025-07-10 | 10,300.00 | 10,370.00 | 10,160.00 | 10,370.00 | 9,760.73 | 29,237 |
| 2025-07-09 | 10,290.00 | 10,340.00 | 10,130.00 | 10,280.00 | 9,676.02 | 22,170 |
| 2025-07-08 | 10,200.00 | 10,350.00 | 10,080.00 | 10,200.00 | 9,600.72 | 31,455 |
| 2025-07-07 | 10,420.00 | 10,420.00 | 10,050.00 | 10,210.00 | 9,610.13 | 25,107 |
| 2025-07-04 | 10,690.00 | 10,790.00 | 10,330.00 | 10,340.00 | 9,732.50 | 26,934 |
| 2025-07-03 | 10,750.00 | 10,780.00 | 10,430.00 | 10,550.00 | 9,930.16 | 38,991 |
| 2025-07-02 | 10,860.00 | 10,860.00 | 10,050.00 | 10,770.00 | 10,137.23 | 113,093 |
| 2025-07-01 | 10,010.00 | 10,500.00 | 10,000.00 | 10,420.00 | 9,807.80 | 76,307 |
| 2025-06-30 | 10,300.00 | 10,300.00 | 9,870.00 | 10,080.00 | 9,487.77 | 34,176 |
| 2025-06-27 | 9,890.00 | 10,190.00 | 9,800.00 | 9,840.00 | 9,261.87 | 57,984 |
| 2025-06-26 | 9,990.00 | 10,005.00 | 9,640.00 | 9,810.00 | 9,233.63 | 45,409 |
| 2025-06-25 | 9,660.00 | 9,990.00 | 9,600.00 | 9,890.00 | 9,308.93 | 53,621 |
| 2025-06-24 | 9,500.00 | 9,870.00 | 9,310.00 | 9,750.00 | 9,177.16 | 59,564 |
| 2025-06-23 | 9,400.00 | 9,490.00 | 9,160.00 | 9,200.00 | 8,659.47 | 38,458 |
| 2025-06-20 | 9,830.00 | 9,870.00 | 9,470.00 | 9,520.00 | 8,960.67 | 32,620 |
| 2025-06-19 | 9,690.00 | 9,800.00 | 9,420.00 | 9,720.00 | 9,148.92 | 67,869 |
| 2025-06-18 | 9,400.00 | 9,420.00 | 9,300.00 | 9,400.00 | 8,847.72 | 23,657 |
| 2025-06-17 | 9,630.00 | 9,700.00 | 9,340.00 | 9,400.00 | 8,847.72 | 31,603 |
| 2025-06-16 | 9,260.00 | 9,600.00 | 9,170.00 | 9,490.00 | 8,932.44 | 39,763 |
| 2025-06-13 | 9,850.00 | 9,880.00 | 9,200.00 | 9,450.00 | 8,894.79 | 91,602 |
| 2025-06-12 | 9,500.00 | 10,130.00 | 9,440.00 | 9,810.00 | 9,233.63 | 192,918 |
| 2025-06-11 | 9,470.00 | 9,470.00 | 9,320.00 | 9,410.00 | 8,857.14 | 22,223 |
| 2025-06-10 | 9,390.00 | 9,440.00 | 9,260.00 | 9,350.00 | 8,800.66 | 27,986 |
| 2025-06-09 | 9,370.00 | 9,430.00 | 9,260.00 | 9,410.00 | 8,857.14 | 50,443 |
| 2025-06-05 | 9,270.00 | 9,310.00 | 9,140.00 | 9,210.00 | 8,668.89 | 20,520 |
| 2025-06-04 | 9,150.00 | 9,280.00 | 9,100.00 | 9,180.00 | 8,640.65 | 28,308 |
| 2025-06-02 | 9,090.00 | 9,140.00 | 8,980.00 | 9,070.00 | 8,537.11 | 15,604 |
| 2025-05-30 | 9,060.00 | 9,100.00 | 8,970.00 | 9,050.00 | 8,518.29 | 23,948 |
| 2025-05-29 | 9,030.00 | 9,070.00 | 8,960.00 | 9,040.00 | 8,508.87 | 24,903 |
| 2025-05-28 | 8,750.00 | 9,180.00 | 8,750.00 | 8,850.00 | 8,330.04 | 63,262 |
| 2025-05-27 | 8,900.00 | 8,900.00 | 8,730.00 | 8,740.00 | 8,226.50 | 12,215 |
| 2025-05-26 | 8,850.00 | 8,930.00 | 8,760.00 | 8,850.00 | 8,330.04 | 11,162 |
| 2025-05-23 | 8,750.00 | 8,840.00 | 8,590.00 | 8,840.00 | 8,320.63 | 24,486 |
| 2025-05-22 | 8,710.00 | 8,710.00 | 8,570.00 | 8,590.00 | 8,085.31 | 17,653 |
| 2025-05-21 | 8,610.00 | 8,880.00 | 8,610.00 | 8,710.00 | 8,198.26 | 8,347 |
| 2025-05-20 | 8,600.00 | 8,930.00 | 8,590.00 | 8,730.00 | 8,217.09 | 11,289 |
| 2025-05-19 | 8,910.00 | 8,910.00 | 8,590.00 | 8,590.00 | 8,085.31 | 23,533 |
| 2025-05-16 | 8,780.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,273.56 | 9,151 |
| 2025-05-15 | 8,850.00 | 8,930.00 | 8,740.00 | 8,800.00 | 8,282.98 | 9,622 |
| 2025-05-14 | 8,740.00 | 8,890.00 | 8,710.00 | 8,800.00 | 8,282.98 | 8,173 |
| 2025-05-13 | 8,940.00 | 8,940.00 | 8,720.00 | 8,740.00 | 8,226.50 | 12,565 |
| 2025-05-12 | 8,800.00 | 8,890.00 | 8,680.00 | 8,880.00 | 8,358.28 | 38,691 |
| 2025-05-09 | 8,750.00 | 8,780.00 | 8,600.00 | 8,640.00 | 8,132.38 | 8,630 |
| 2025-05-08 | 8,790.00 | 8,790.00 | 8,500.00 | 8,700.00 | 8,188.85 | 12,672 |
| 2025-05-07 | 8,580.00 | 8,710.00 | 8,500.00 | 8,640.00 | 8,132.38 | 4,022 |
| 2025-05-02 | 8,650.00 | 8,770.00 | 8,650.00 | 8,650.00 | 8,141.79 | 7,891 |
| 2025-04-30 | 8,750.00 | 8,790.00 | 8,600.00 | 8,650.00 | 8,141.79 | 8,771 |
| 2025-04-29 | 8,590.00 | 8,750.00 | 8,390.00 | 8,740.00 | 8,226.50 | 20,159 |
| 2025-04-28 | 8,690.00 | 8,690.00 | 8,570.00 | 8,580.00 | 8,075.90 | 8,813 |
| 2025-04-25 | 8,660.00 | 8,700.00 | 8,590.00 | 8,660.00 | 8,151.20 | 20,344 |
| 2025-04-24 | 8,660.00 | 8,660.00 | 8,550.00 | 8,590.00 | 8,085.31 | 4,896 |
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.