Kolon Globalco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,930.00 | 9,130.00 | 8,660.00 | 8,980.00 | 8,167.49 | 33,521 |
| 2024-10-24 | 9,080.00 | 9,140.00 | 8,970.00 | 9,020.00 | 8,203.87 | 11,222 |
| 2024-10-23 | 9,040.00 | 9,130.00 | 8,890.00 | 9,080.00 | 8,258.44 | 20,267 |
| 2024-10-22 | 9,340.00 | 9,340.00 | 9,000.00 | 9,050.00 | 8,231.15 | 15,986 |
| 2024-10-21 | 9,050.00 | 9,380.00 | 9,050.00 | 9,250.00 | 8,413.06 | 33,834 |
| 2024-10-18 | 9,250.00 | 9,250.00 | 9,000.00 | 9,060.00 | 8,240.25 | 13,515 |
| 2024-10-17 | 9,070.00 | 9,270.00 | 9,000.00 | 9,140.00 | 8,313.01 | 17,031 |
| 2024-10-16 | 9,110.00 | 9,290.00 | 9,000.00 | 9,070.00 | 8,249.34 | 22,158 |
| 2024-10-15 | 9,200.00 | 9,290.00 | 9,140.00 | 9,200.00 | 8,367.58 | 25,640 |
| 2024-10-14 | 9,290.00 | 9,320.00 | 9,040.00 | 9,290.00 | 8,449.44 | 28,615 |
| 2024-10-11 | 9,410.00 | 9,450.00 | 9,250.00 | 9,250.00 | 8,413.06 | 24,275 |
| 2024-10-10 | 9,430.00 | 9,470.00 | 9,220.00 | 9,410.00 | 8,558.58 | 27,769 |
| 2024-10-08 | 9,240.00 | 9,490.00 | 9,240.00 | 9,440.00 | 8,585.87 | 17,674 |
| 2024-10-07 | 9,270.00 | 9,590.00 | 9,270.00 | 9,330.00 | 8,485.82 | 25,874 |
| 2024-10-04 | 9,310.00 | 9,490.00 | 9,220.00 | 9,270.00 | 8,431.25 | 16,698 |
| 2024-10-02 | 9,400.00 | 9,530.00 | 9,290.00 | 9,320.00 | 8,476.72 | 25,732 |
| 2024-09-30 | 9,800.00 | 9,880.00 | 9,470.00 | 9,500.00 | 8,640.44 | 56,045 |
| 2024-09-27 | 9,940.00 | 10,050.00 | 9,780.00 | 9,800.00 | 8,913.29 | 43,227 |
| 2024-09-26 | 10,200.00 | 10,200.00 | 9,950.00 | 10,050.00 | 9,049.72 | 52,954 |
| 2024-09-25 | 10,350.00 | 10,350.00 | 9,950.00 | 10,010.00 | 9,013.70 | 53,656 |
| 2024-09-24 | 10,250.00 | 10,250.00 | 9,950.00 | 10,180.00 | 9,166.78 | 21,875 |
| 2024-09-23 | 10,390.00 | 10,390.00 | 10,010.00 | 10,170.00 | 9,157.78 | 30,320 |
| 2024-09-20 | 10,150.00 | 10,580.00 | 10,020.00 | 10,200.00 | 9,184.79 | 55,896 |
| 2024-09-19 | 10,360.00 | 10,430.00 | 10,030.00 | 10,150.00 | 9,139.77 | 36,264 |
| 2024-09-13 | 10,000.00 | 10,590.00 | 9,960.00 | 10,360.00 | 9,328.87 | 87,793 |
| 2024-09-12 | 9,570.00 | 10,180.00 | 9,570.00 | 10,140.00 | 9,130.76 | 52,274 |
| 2024-09-11 | 9,530.00 | 9,720.00 | 9,520.00 | 9,570.00 | 8,617.50 | 22,748 |
| 2024-09-10 | 9,800.00 | 9,810.00 | 9,560.00 | 9,670.00 | 8,707.54 | 40,509 |
| 2024-09-09 | 9,270.00 | 9,830.00 | 9,010.00 | 9,820.00 | 8,842.61 | 41,394 |
| 2024-09-06 | 9,800.00 | 9,960.00 | 9,500.00 | 9,500.00 | 8,554.46 | 60,122 |
| 2024-09-05 | 10,120.00 | 10,390.00 | 9,790.00 | 9,960.00 | 8,968.68 | 85,830 |
| 2024-09-04 | 10,170.00 | 10,290.00 | 10,080.00 | 10,080.00 | 9,076.74 | 84,843 |
| 2024-09-03 | 10,700.00 | 10,900.00 | 10,470.00 | 10,610.00 | 9,553.98 | 94,019 |
| 2024-09-02 | 10,810.00 | 10,840.00 | 10,420.00 | 10,610.00 | 9,553.98 | 67,992 |
| 2024-08-30 | 10,700.00 | 10,750.00 | 10,330.00 | 10,740.00 | 9,671.05 | 134,199 |
| 2024-08-29 | 10,290.00 | 10,520.00 | 10,010.00 | 10,520.00 | 9,472.94 | 168,973 |
| 2024-08-28 | 11,740.00 | 12,050.00 | 10,390.00 | 10,430.00 | 9,391.90 | 793,106 |
| 2024-08-27 | 11,400.00 | 12,890.00 | 11,340.00 | 11,530.00 | 10,382.42 | 1,946,341 |
| 2024-08-26 | 10,950.00 | 12,400.00 | 10,530.00 | 11,240.00 | 10,121.28 | 2,729,727 |
| 2024-08-23 | 9,790.00 | 10,000.00 | 9,750.00 | 10,000.00 | 9,004.70 | 89,117 |
| 2024-08-22 | 10,180.00 | 10,180.00 | 9,730.00 | 9,900.00 | 8,914.65 | 42,602 |
| 2024-08-21 | 10,070.00 | 10,250.00 | 9,910.00 | 10,070.00 | 9,067.73 | 59,513 |
| 2024-08-20 | 9,940.00 | 10,730.00 | 9,830.00 | 10,100.00 | 9,094.75 | 226,013 |
| 2024-08-19 | 9,870.00 | 9,880.00 | 9,660.00 | 9,720.00 | 8,752.57 | 23,810 |
| 2024-08-16 | 9,920.00 | 9,980.00 | 9,800.00 | 9,870.00 | 8,887.64 | 23,635 |
| 2024-08-14 | 9,780.00 | 9,840.00 | 9,270.00 | 9,840.00 | 8,860.62 | 24,035 |
| 2024-08-13 | 9,760.00 | 9,850.00 | 9,590.00 | 9,710.00 | 8,743.56 | 32,766 |
| 2024-08-12 | 9,840.00 | 9,880.00 | 9,650.00 | 9,830.00 | 8,851.62 | 47,752 |
| 2024-08-09 | 9,320.00 | 9,830.00 | 9,320.00 | 9,830.00 | 8,851.62 | 82,568 |
| 2024-08-08 | 9,110.00 | 9,550.00 | 9,010.00 | 9,400.00 | 8,464.42 | 41,994 |
| 2024-08-07 | 9,220.00 | 9,790.00 | 9,160.00 | 9,250.00 | 8,329.35 | 79,519 |
| 2024-08-06 | 8,870.00 | 9,300.00 | 8,760.00 | 9,030.00 | 8,131.24 | 64,172 |
| 2024-08-05 | 9,610.00 | 9,620.00 | 8,500.00 | 8,800.00 | 7,924.13 | 124,324 |
| 2024-08-02 | 10,190.00 | 10,300.00 | 9,680.00 | 9,730.00 | 8,761.57 | 111,888 |
| 2024-08-01 | 10,570.00 | 10,590.00 | 10,250.00 | 10,310.00 | 9,283.84 | 41,206 |
| 2024-07-31 | 10,100.00 | 10,580.00 | 10,060.00 | 10,360.00 | 9,328.87 | 85,474 |
| 2024-07-30 | 10,550.00 | 10,590.00 | 10,090.00 | 10,200.00 | 9,184.79 | 89,335 |
| 2024-07-29 | 10,450.00 | 10,840.00 | 10,340.00 | 10,550.00 | 9,499.96 | 186,688 |
| 2024-07-26 | 10,220.00 | 10,550.00 | 10,220.00 | 10,500.00 | 9,454.93 | 68,380 |
| 2024-07-25 | 10,310.00 | 10,370.00 | 10,010.00 | 10,320.00 | 9,292.85 | 129,417 |
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.