Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,690.00 | 8,700.00 | 8,560.00 | 8,640.00 | 8,132.38 | 11,135 |
| 2025-04-22 | 8,350.00 | 8,620.00 | 8,350.00 | 8,550.00 | 8,047.66 | 17,515 |
| 2025-04-21 | 8,650.00 | 8,660.00 | 8,520.00 | 8,580.00 | 8,075.90 | 8,619 |
| 2025-04-18 | 8,580.00 | 8,630.00 | 8,400.00 | 8,630.00 | 8,122.96 | 7,879 |
| 2025-04-17 | 8,500.00 | 8,910.00 | 8,400.00 | 8,440.00 | 7,944.13 | 43,987 |
| 2025-04-16 | 8,700.00 | 8,700.00 | 8,430.00 | 8,430.00 | 7,934.71 | 8,843 |
| 2025-04-15 | 8,770.00 | 8,770.00 | 8,450.00 | 8,630.00 | 8,122.96 | 7,932 |
| 2025-04-14 | 8,590.00 | 8,600.00 | 8,280.00 | 8,590.00 | 8,085.31 | 8,125 |
| 2025-04-11 | 8,190.00 | 8,400.00 | 8,120.00 | 8,300.00 | 7,812.35 | 7,812 |
| 2025-04-10 | 8,210.00 | 8,590.00 | 8,130.00 | 8,190.00 | 7,708.81 | 10,759 |
| 2025-04-09 | 8,200.00 | 8,280.00 | 7,990.00 | 8,000.00 | 7,529.98 | 15,665 |
| 2025-04-08 | 8,200.00 | 8,670.00 | 8,170.00 | 8,170.00 | 7,689.99 | 17,569 |
| 2025-04-07 | 8,700.00 | 8,700.00 | 8,250.00 | 8,270.00 | 7,784.11 | 20,903 |
| 2025-04-04 | 8,460.00 | 8,770.00 | 8,410.00 | 8,600.00 | 8,094.73 | 11,166 |
| 2025-04-03 | 8,630.00 | 8,730.00 | 8,460.00 | 8,570.00 | 8,066.49 | 10,065 |
| 2025-04-02 | 8,640.00 | 8,740.00 | 8,440.00 | 8,630.00 | 8,122.96 | 27,991 |
| 2025-04-01 | 8,550.00 | 8,710.00 | 8,360.00 | 8,650.00 | 8,141.79 | 19,932 |
| 2025-03-31 | 8,510.00 | 8,690.00 | 8,310.00 | 8,310.00 | 7,821.76 | 17,850 |
| 2025-03-28 | 8,620.00 | 8,710.00 | 8,480.00 | 8,510.00 | 8,010.01 | 27,014 |
| 2025-03-27 | 8,600.00 | 8,960.00 | 8,510.00 | 8,620.00 | 8,113.55 | 38,267 |
| 2025-03-26 | 8,680.00 | 8,710.00 | 8,550.00 | 8,600.00 | 8,094.73 | 13,561 |
| 2025-03-25 | 8,700.00 | 8,760.00 | 8,590.00 | 8,610.00 | 8,104.14 | 30,866 |
| 2025-03-24 | 8,790.00 | 8,820.00 | 8,660.00 | 8,700.00 | 8,188.85 | 15,241 |
| 2025-03-21 | 8,790.00 | 8,800.00 | 8,620.00 | 8,790.00 | 8,273.56 | 28,801 |
| 2025-03-20 | 8,990.00 | 9,010.00 | 8,770.00 | 8,770.00 | 8,254.74 | 29,003 |
| 2025-03-19 | 8,960.00 | 8,970.00 | 8,840.00 | 8,960.00 | 8,433.57 | 17,252 |
| 2025-03-18 | 8,930.00 | 8,990.00 | 8,860.00 | 8,900.00 | 8,377.10 | 16,930 |
| 2025-03-17 | 9,100.00 | 9,100.00 | 8,900.00 | 8,920.00 | 8,395.92 | 21,845 |
| 2025-03-14 | 8,850.00 | 9,090.00 | 8,850.00 | 9,090.00 | 8,555.94 | 21,685 |
| 2025-03-13 | 8,850.00 | 8,990.00 | 8,840.00 | 8,940.00 | 8,414.75 | 11,542 |
| 2025-03-12 | 8,800.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,330.04 | 12,856 |
| 2025-03-11 | 8,790.00 | 8,920.00 | 8,710.00 | 8,850.00 | 8,330.04 | 22,714 |
| 2025-03-10 | 9,050.00 | 9,080.00 | 8,850.00 | 8,900.00 | 8,377.10 | 25,469 |
| 2025-03-07 | 9,000.00 | 9,140.00 | 8,940.00 | 9,020.00 | 8,490.05 | 16,460 |
| 2025-03-06 | 9,170.00 | 9,180.00 | 9,000.00 | 9,030.00 | 8,499.46 | 29,939 |
| 2025-03-05 | 8,910.00 | 9,180.00 | 8,910.00 | 9,170.00 | 8,631.24 | 58,035 |
| 2025-03-04 | 8,790.00 | 9,170.00 | 8,770.00 | 9,000.00 | 8,471.22 | 30,538 |
| 2025-02-28 | 8,970.00 | 9,130.00 | 8,890.00 | 9,000.00 | 8,471.22 | 47,368 |
| 2025-02-27 | 9,030.00 | 9,200.00 | 8,970.00 | 9,010.00 | 8,480.64 | 22,179 |
| 2025-02-26 | 8,950.00 | 9,160.00 | 8,950.00 | 9,140.00 | 8,603.00 | 28,679 |
| 2025-02-25 | 9,100.00 | 9,150.00 | 8,970.00 | 9,030.00 | 8,499.46 | 18,731 |
| 2025-02-24 | 9,080.00 | 9,120.00 | 8,900.00 | 9,070.00 | 8,537.11 | 51,210 |
| 2025-02-21 | 9,110.00 | 9,190.00 | 9,050.00 | 9,120.00 | 8,584.17 | 26,795 |
| 2025-02-20 | 9,250.00 | 9,400.00 | 9,090.00 | 9,110.00 | 8,574.76 | 40,521 |
| 2025-02-19 | 9,610.00 | 9,620.00 | 9,280.00 | 9,330.00 | 8,781.84 | 59,553 |
| 2025-02-18 | 9,380.00 | 9,560.00 | 9,350.00 | 9,560.00 | 8,998.32 | 72,661 |
| 2025-02-17 | 9,360.00 | 9,510.00 | 9,300.00 | 9,370.00 | 8,819.49 | 55,348 |
| 2025-02-14 | 9,520.00 | 9,630.00 | 9,250.00 | 9,400.00 | 8,847.72 | 92,133 |
| 2025-02-13 | 9,220.00 | 9,620.00 | 9,200.00 | 9,510.00 | 8,951.26 | 248,791 |
| 2025-02-12 | 9,170.00 | 9,170.00 | 8,940.00 | 9,030.00 | 8,499.46 | 32,669 |
| 2025-02-11 | 9,040.00 | 9,190.00 | 9,040.00 | 9,170.00 | 8,631.24 | 25,702 |
| 2025-02-10 | 9,060.00 | 9,280.00 | 9,000.00 | 9,040.00 | 8,508.87 | 37,213 |
| 2025-02-07 | 9,180.00 | 9,180.00 | 8,940.00 | 9,050.00 | 8,518.29 | 54,963 |
| 2025-02-06 | 8,980.00 | 9,320.00 | 8,870.00 | 9,300.00 | 8,753.60 | 99,455 |
| 2025-02-05 | 8,780.00 | 8,890.00 | 8,710.00 | 8,820.00 | 8,301.80 | 23,269 |
| 2025-02-04 | 8,780.00 | 8,880.00 | 8,760.00 | 8,780.00 | 8,264.15 | 17,172 |
| 2025-02-03 | 8,950.00 | 9,200.00 | 8,700.00 | 8,780.00 | 8,264.15 | 35,721 |
| 2025-01-31 | 9,100.00 | 9,150.00 | 8,850.00 | 8,880.00 | 8,358.28 | 33,967 |
| 2025-01-24 | 9,100.00 | 9,160.00 | 9,030.00 | 9,120.00 | 8,584.17 | 13,160 |
| 2025-01-23 | 9,240.00 | 9,400.00 | 9,020.00 | 9,100.00 | 8,565.35 | 35,806 |
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.