Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,330.00 | 16,670.00 | 16,150.00 | 16,670.00 | 15,521.41 | 8,795 |
| 2024-07-24 | 17,800.00 | 17,990.00 | 16,810.00 | 16,810.00 | 15,651.77 | 9,025 |
| 2024-07-23 | 17,900.00 | 18,010.00 | 17,690.00 | 17,990.00 | 16,750.46 | 2,828 |
| 2024-07-22 | 18,150.00 | 18,150.00 | 17,690.00 | 17,690.00 | 16,471.13 | 8,324 |
| 2024-07-19 | 19,000.00 | 19,030.00 | 18,420.00 | 18,420.00 | 17,150.84 | 7,781 |
| 2024-07-18 | 17,920.00 | 19,160.00 | 17,920.00 | 18,990.00 | 17,681.56 | 17,694 |
| 2024-07-17 | 18,120.00 | 18,370.00 | 18,120.00 | 18,180.00 | 16,927.37 | 10,929 |
| 2024-07-16 | 18,400.00 | 18,900.00 | 18,240.00 | 18,300.00 | 17,039.10 | 12,272 |
| 2024-07-15 | 18,770.00 | 18,770.00 | 18,350.00 | 18,500.00 | 17,225.32 | 10,455 |
| 2024-07-12 | 19,270.00 | 21,500.00 | 19,120.00 | 19,120.00 | 17,802.61 | 27,449 |
| 2024-07-11 | 19,000.00 | 19,300.00 | 18,620.00 | 19,300.00 | 17,970.20 | 7,751 |
| 2024-07-10 | 19,650.00 | 19,650.00 | 18,770.00 | 19,080.00 | 17,765.36 | 11,928 |
| 2024-07-09 | 20,300.00 | 20,300.00 | 19,510.00 | 19,670.00 | 18,314.71 | 9,103 |
| 2024-07-08 | 20,500.00 | 21,300.00 | 20,500.00 | 20,600.00 | 19,180.63 | 15,293 |
| 2024-07-05 | 19,260.00 | 20,400.00 | 19,260.00 | 20,400.00 | 18,994.41 | 10,420 |
| 2024-07-04 | 19,200.00 | 20,300.00 | 19,200.00 | 19,450.00 | 18,109.87 | 14,094 |
| 2024-07-03 | 19,800.00 | 19,800.00 | 18,250.00 | 19,800.00 | 18,435.75 | 22,608 |
| 2024-07-02 | 20,000.00 | 20,150.00 | 19,600.00 | 19,800.00 | 18,435.75 | 16,776 |
| 2024-07-01 | 22,600.00 | 22,600.00 | 20,200.00 | 20,400.00 | 18,994.41 | 22,906 |
| 2024-06-28 | 23,200.00 | 23,200.00 | 22,100.00 | 23,000.00 | 21,415.27 | 14,463 |
| 2024-06-27 | 24,850.00 | 24,850.00 | 22,800.00 | 23,000.00 | 21,415.27 | 29,039 |
| 2024-06-26 | 25,150.00 | 25,350.00 | 24,200.00 | 24,450.00 | 22,765.36 | 20,346 |
| 2024-06-25 | 24,950.00 | 26,300.00 | 24,700.00 | 25,150.00 | 23,417.13 | 33,593 |
| 2024-06-24 | 23,550.00 | 25,850.00 | 23,550.00 | 25,850.00 | 24,068.90 | 36,391 |
| 2024-06-21 | 28,700.00 | 28,700.00 | 25,000.00 | 25,350.00 | 23,603.35 | 94,969 |
| 2024-06-20 | 26,000.00 | 32,750.00 | 24,000.00 | 32,750.00 | 30,493.48 | 151,704 |
| 2024-06-19 | 24,950.00 | 25,600.00 | 23,950.00 | 25,200.00 | 23,463.69 | 70,688 |
| 2024-06-18 | 26,650.00 | 28,900.00 | 26,650.00 | 27,200.00 | 25,325.88 | 72,103 |
| 2024-06-17 | 36,200.00 | 36,700.00 | 26,600.00 | 28,700.00 | 26,722.53 | 860,043 |
| 2024-06-14 | 25,150.00 | 28,950.00 | 25,150.00 | 28,950.00 | 26,955.31 | 258,197 |
| 2024-06-13 | 21,700.00 | 22,300.00 | 21,500.00 | 22,300.00 | 20,763.50 | 130,244 |
| 2024-06-12 | 13,500.00 | 17,190.00 | 13,210.00 | 17,190.00 | 16,005.59 | 153,718 |
| 2024-06-11 | 13,590.00 | 13,700.00 | 13,210.00 | 13,230.00 | 12,318.43 | 4,889 |
| 2024-06-10 | 13,920.00 | 14,100.00 | 13,110.00 | 13,590.00 | 12,653.63 | 21,641 |
| 2024-06-07 | 14,820.00 | 15,100.00 | 13,900.00 | 13,920.00 | 12,960.89 | 15,287 |
| 2024-06-05 | 15,000.00 | 15,580.00 | 14,100.00 | 15,200.00 | 14,152.70 | 30,080 |
| 2024-06-04 | 13,710.00 | 15,950.00 | 13,270.00 | 15,950.00 | 14,851.02 | 38,051 |
| 2024-06-03 | 13,500.00 | 13,800.00 | 13,120.00 | 13,730.00 | 12,783.98 | 10,912 |
| 2024-05-31 | 13,020.00 | 13,500.00 | 12,800.00 | 13,330.00 | 12,411.54 | 5,429 |
| 2024-05-30 | 13,500.00 | 13,660.00 | 12,840.00 | 13,020.00 | 12,122.90 | 15,477 |
| 2024-05-29 | 15,200.00 | 15,400.00 | 13,690.00 | 13,800.00 | 12,849.16 | 70,250 |
| 2024-05-28 | 12,650.00 | 16,430.00 | 12,650.00 | 16,070.00 | 14,962.75 | 296,891 |
| 2024-05-27 | 12,290.00 | 12,780.00 | 12,290.00 | 12,640.00 | 11,769.09 | 995 |
| 2024-05-24 | 12,550.00 | 12,660.00 | 12,540.00 | 12,540.00 | 11,675.98 | 1,002 |
| 2024-05-23 | 12,710.00 | 12,710.00 | 12,660.00 | 12,660.00 | 11,787.71 | 633 |
| 2024-05-22 | 12,800.00 | 12,800.00 | 12,730.00 | 12,740.00 | 11,862.20 | 306 |
| 2024-05-21 | 12,840.00 | 12,840.00 | 12,710.00 | 12,800.00 | 11,918.06 | 923 |
| 2024-05-20 | 12,900.00 | 12,900.00 | 12,700.00 | 12,840.00 | 11,955.31 | 321 |
| 2024-05-17 | 12,960.00 | 12,960.00 | 12,700.00 | 12,800.00 | 11,918.06 | 147 |
| 2024-05-16 | 12,820.00 | 12,820.00 | 12,700.00 | 12,720.00 | 11,843.57 | 1,562 |
| 2024-05-14 | 13,000.00 | 13,000.00 | 12,810.00 | 12,820.00 | 11,936.68 | 295 |
| 2024-05-13 | 12,870.00 | 12,870.00 | 12,810.00 | 12,810.00 | 11,927.37 | 642 |
| 2024-05-10 | 12,870.00 | 13,000.00 | 12,870.00 | 12,870.00 | 11,983.24 | 737 |
| 2024-05-09 | 12,910.00 | 12,910.00 | 12,860.00 | 12,870.00 | 11,983.24 | 829 |
| 2024-05-08 | 12,950.00 | 12,950.00 | 12,890.00 | 12,930.00 | 12,039.11 | 574 |
| 2024-05-07 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,057.73 | 631 |
| 2024-05-03 | 13,050.00 | 13,050.00 | 12,910.00 | 13,000.00 | 12,104.28 | 429 |
| 2024-05-02 | 13,060.00 | 13,060.00 | 12,980.00 | 13,050.00 | 12,150.84 | 486 |
| 2024-04-30 | 13,110.00 | 13,110.00 | 13,050.00 | 13,060.00 | 12,160.15 | 269 |
| 2024-04-29 | 13,110.00 | 13,110.00 | 13,020.00 | 13,110.00 | 12,206.70 | 382 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 200.0000 KRW |
| 2026-03-20 | 350.0000 KRW |
| 2025-11-27 | 100.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2024-09-27 | 100.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2023-09-26 | 100.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2022-09-29 | 100.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2021-09-29 | 200.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2020-09-28 | 200.0000 KRW |
| 2019-12-27 | 200.0000 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.