Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,190.00 | 9,370.00 | 9,100.00 | 9,240.00 | 8,697.12 | 40,704 |
| 2025-01-21 | 9,300.00 | 9,440.00 | 9,180.00 | 9,190.00 | 8,650.06 | 26,888 |
| 2025-01-20 | 9,460.00 | 9,460.00 | 9,010.00 | 9,280.00 | 8,734.77 | 74,131 |
| 2025-01-17 | 9,330.00 | 9,360.00 | 9,190.00 | 9,300.00 | 8,753.60 | 27,204 |
| 2025-01-16 | 9,220.00 | 9,400.00 | 9,110.00 | 9,330.00 | 8,781.84 | 62,866 |
| 2025-01-15 | 9,260.00 | 9,330.00 | 9,100.00 | 9,240.00 | 8,697.12 | 86,155 |
| 2025-01-14 | 9,100.00 | 9,240.00 | 9,030.00 | 9,200.00 | 8,659.47 | 48,408 |
| 2025-01-13 | 9,120.00 | 9,190.00 | 9,010.00 | 9,040.00 | 8,508.87 | 34,052 |
| 2025-01-10 | 9,040.00 | 9,180.00 | 8,980.00 | 9,150.00 | 8,612.41 | 32,679 |
| 2025-01-09 | 9,100.00 | 9,100.00 | 8,970.00 | 9,050.00 | 8,518.29 | 23,551 |
| 2025-01-08 | 9,000.00 | 9,150.00 | 8,960.00 | 9,020.00 | 8,490.05 | 40,180 |
| 2025-01-07 | 9,140.00 | 9,200.00 | 9,010.00 | 9,080.00 | 8,546.52 | 54,236 |
| 2025-01-06 | 9,000.00 | 9,040.00 | 8,950.00 | 9,030.00 | 8,499.46 | 15,703 |
| 2025-01-03 | 8,730.00 | 8,990.00 | 8,730.00 | 8,950.00 | 8,424.16 | 28,344 |
| 2025-01-02 | 8,810.00 | 9,000.00 | 8,670.00 | 8,810.00 | 8,292.39 | 19,980 |
| 2024-12-30 | 8,660.00 | 8,920.00 | 8,660.00 | 8,810.00 | 8,292.39 | 23,366 |
| 2024-12-27 | 8,700.00 | 8,970.00 | 8,700.00 | 8,790.00 | 8,273.56 | 26,142 |
| 2024-12-26 | 9,110.00 | 9,180.00 | 8,870.00 | 8,900.00 | 8,094.73 | 54,209 |
| 2024-12-24 | 9,250.00 | 9,250.00 | 9,050.00 | 9,090.00 | 8,267.53 | 33,416 |
| 2024-12-23 | 9,350.00 | 9,350.00 | 9,070.00 | 9,100.00 | 8,276.63 | 72,951 |
| 2024-12-20 | 9,350.00 | 9,460.00 | 9,000.00 | 9,350.00 | 8,504.01 | 178,768 |
| 2024-12-19 | 9,500.00 | 10,610.00 | 9,200.00 | 9,620.00 | 8,749.58 | 1,265,247 |
| 2024-12-18 | 9,220.00 | 9,390.00 | 9,110.00 | 9,200.00 | 8,367.58 | 81,783 |
| 2024-12-17 | 9,280.00 | 9,280.00 | 9,030.00 | 9,100.00 | 8,276.63 | 66,585 |
| 2024-12-16 | 9,090.00 | 9,630.00 | 8,990.00 | 9,100.00 | 8,276.63 | 185,331 |
| 2024-12-13 | 8,720.00 | 9,110.00 | 8,720.00 | 9,090.00 | 8,267.53 | 65,132 |
| 2024-12-12 | 8,850.00 | 9,030.00 | 8,550.00 | 8,890.00 | 8,085.63 | 45,079 |
| 2024-12-11 | 8,810.00 | 8,960.00 | 8,700.00 | 8,920.00 | 8,112.92 | 41,159 |
| 2024-12-10 | 8,000.00 | 8,810.00 | 8,000.00 | 8,810.00 | 8,012.87 | 100,466 |
| 2024-12-09 | 8,550.00 | 8,560.00 | 7,920.00 | 7,960.00 | 7,239.78 | 100,042 |
| 2024-12-06 | 8,660.00 | 9,000.00 | 8,190.00 | 8,550.00 | 7,776.39 | 100,077 |
| 2024-12-05 | 9,030.00 | 9,070.00 | 8,710.00 | 8,750.00 | 7,958.30 | 74,553 |
| 2024-12-04 | 9,150.00 | 9,500.00 | 8,910.00 | 8,950.00 | 8,140.20 | 155,386 |
| 2024-12-03 | 9,480.00 | 9,680.00 | 9,460.00 | 9,560.00 | 8,695.01 | 46,997 |
| 2024-12-02 | 9,950.00 | 10,040.00 | 9,400.00 | 9,490.00 | 8,631.34 | 97,278 |
| 2024-11-29 | 10,100.00 | 10,200.00 | 9,880.00 | 9,950.00 | 9,049.72 | 67,246 |
| 2024-11-28 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,231.63 | 81,820 |
| 2024-11-27 | 10,750.00 | 10,820.00 | 10,130.00 | 10,150.00 | 9,231.63 | 259,921 |
| 2024-11-26 | 10,500.00 | 10,780.00 | 10,330.00 | 10,740.00 | 9,768.24 | 281,891 |
| 2024-11-25 | 10,450.00 | 10,850.00 | 10,130.00 | 10,500.00 | 9,549.96 | 506,265 |
| 2024-11-22 | 10,000.00 | 10,230.00 | 9,770.00 | 10,020.00 | 9,113.39 | 191,732 |
| 2024-11-21 | 9,550.00 | 10,680.00 | 9,480.00 | 10,300.00 | 9,368.05 | 657,993 |
| 2024-11-20 | 9,770.00 | 9,780.00 | 9,390.00 | 9,460.00 | 8,604.06 | 140,603 |
| 2024-11-19 | 9,750.00 | 10,000.00 | 9,660.00 | 9,900.00 | 9,004.25 | 129,116 |
| 2024-11-18 | 10,160.00 | 10,450.00 | 9,840.00 | 9,950.00 | 9,049.72 | 288,367 |
| 2024-11-15 | 9,500.00 | 11,630.00 | 9,100.00 | 10,370.00 | 9,431.72 | 2,064,973 |
| 2024-11-14 | 9,650.00 | 10,180.00 | 9,280.00 | 9,820.00 | 8,931.48 | 329,879 |
| 2024-11-13 | 10,300.00 | 10,510.00 | 9,420.00 | 9,580.00 | 8,713.20 | 564,005 |
| 2024-11-12 | 9,100.00 | 11,970.00 | 8,770.00 | 10,850.00 | 9,868.29 | 2,751,981 |
| 2024-11-11 | 9,320.00 | 9,400.00 | 9,150.00 | 9,210.00 | 8,376.68 | 32,951 |
| 2024-11-08 | 9,430.00 | 9,620.00 | 9,310.00 | 9,310.00 | 8,467.63 | 40,795 |
| 2024-11-07 | 9,260.00 | 9,470.00 | 9,230.00 | 9,430.00 | 8,576.77 | 31,889 |
| 2024-11-06 | 9,150.00 | 9,440.00 | 9,080.00 | 9,440.00 | 8,585.87 | 63,432 |
| 2024-11-05 | 9,190.00 | 9,350.00 | 9,100.00 | 9,150.00 | 8,322.11 | 25,842 |
| 2024-11-04 | 9,000.00 | 9,280.00 | 8,800.00 | 9,160.00 | 8,331.20 | 50,972 |
| 2024-11-01 | 9,110.00 | 9,110.00 | 8,750.00 | 8,880.00 | 8,076.54 | 44,720 |
| 2024-10-31 | 9,060.00 | 9,150.00 | 8,960.00 | 9,050.00 | 8,231.15 | 13,392 |
| 2024-10-30 | 8,990.00 | 9,310.00 | 8,990.00 | 9,150.00 | 8,322.11 | 46,489 |
| 2024-10-29 | 8,990.00 | 9,120.00 | 8,990.00 | 9,090.00 | 8,267.53 | 6,771 |
| 2024-10-28 | 9,290.00 | 9,290.00 | 8,960.00 | 9,060.00 | 8,240.25 | 35,412 |
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.