Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,290.00 | 13,290.00 | 13,020.00 | 13,020.00 | 12,122.90 | 466 |
| 2024-04-25 | 13,300.00 | 13,300.00 | 13,060.00 | 13,290.00 | 12,374.30 | 465 |
| 2024-04-24 | 13,140.00 | 13,380.00 | 13,140.00 | 13,330.00 | 12,411.54 | 36 |
| 2024-04-23 | 13,360.00 | 13,360.00 | 12,960.00 | 13,140.00 | 12,234.64 | 163 |
| 2024-04-22 | 13,100.00 | 13,100.00 | 13,000.00 | 13,090.00 | 12,188.08 | 227 |
| 2024-04-19 | 13,000.00 | 13,000.00 | 12,880.00 | 12,890.00 | 12,001.86 | 158 |
| 2024-04-18 | 13,120.00 | 13,120.00 | 12,910.00 | 13,000.00 | 12,104.28 | 434 |
| 2024-04-17 | 13,200.00 | 13,300.00 | 13,120.00 | 13,120.00 | 12,216.01 | 40 |
| 2024-04-16 | 13,830.00 | 13,830.00 | 13,150.00 | 13,150.00 | 12,243.95 | 1,215 |
| 2024-04-15 | 13,370.00 | 13,590.00 | 13,370.00 | 13,450.00 | 12,523.28 | 2,549 |
| 2024-04-12 | 13,000.00 | 13,380.00 | 13,000.00 | 13,370.00 | 12,448.79 | 4,832 |
| 2024-04-11 | 13,000.00 | 13,000.00 | 12,910.00 | 13,000.00 | 12,104.28 | 933 |
| 2024-04-09 | 13,240.00 | 13,240.00 | 13,190.00 | 13,190.00 | 12,281.19 | 254 |
| 2024-04-08 | 13,300.00 | 13,300.00 | 13,210.00 | 13,230.00 | 12,318.43 | 1,124 |
| 2024-04-05 | 13,500.00 | 13,500.00 | 13,240.00 | 13,240.00 | 12,327.75 | 771 |
| 2024-04-04 | 13,500.00 | 13,700.00 | 13,500.00 | 13,540.00 | 12,607.08 | 618 |
| 2024-04-03 | 13,700.00 | 13,780.00 | 13,600.00 | 13,700.00 | 12,756.05 | 650 |
| 2024-04-02 | 13,840.00 | 13,840.00 | 13,640.00 | 13,770.00 | 12,821.23 | 81 |
| 2024-04-01 | 13,640.00 | 13,770.00 | 13,640.00 | 13,650.00 | 12,709.50 | 725 |
| 2024-03-29 | 13,700.00 | 13,700.00 | 13,300.00 | 13,640.00 | 12,700.19 | 774 |
| 2024-03-28 | 13,300.00 | 13,640.00 | 13,260.00 | 13,640.00 | 12,700.19 | 1,288 |
| 2024-03-27 | 13,720.00 | 13,720.00 | 13,470.00 | 13,550.00 | 12,616.39 | 458 |
| 2024-03-26 | 13,640.00 | 13,640.00 | 13,500.00 | 13,550.00 | 12,616.39 | 1,423 |
| 2024-03-25 | 13,660.00 | 13,890.00 | 13,660.00 | 13,750.00 | 12,802.61 | 1,759 |
| 2024-03-22 | 13,730.00 | 13,900.00 | 13,730.00 | 13,870.00 | 12,914.34 | 396 |
| 2024-03-21 | 13,700.00 | 13,880.00 | 13,700.00 | 13,730.00 | 12,783.98 | 1,478 |
| 2024-03-20 | 13,740.00 | 13,760.00 | 13,720.00 | 13,720.00 | 12,774.67 | 1,073 |
| 2024-03-19 | 13,960.00 | 13,960.00 | 13,800.00 | 13,800.00 | 12,849.16 | 511 |
| 2024-03-18 | 14,110.00 | 14,110.00 | 13,900.00 | 13,970.00 | 13,007.45 | 192 |
| 2024-03-15 | 14,090.00 | 14,090.00 | 13,890.00 | 14,090.00 | 13,119.18 | 1,205 |
| 2024-03-14 | 13,990.00 | 14,260.00 | 13,890.00 | 14,090.00 | 13,119.18 | 419 |
| 2024-03-13 | 13,710.00 | 15,000.00 | 13,710.00 | 14,000.00 | 13,035.38 | 1,487 |
| 2024-03-12 | 13,900.00 | 13,900.00 | 13,810.00 | 13,900.00 | 12,942.27 | 967 |
| 2024-03-11 | 14,000.00 | 14,020.00 | 13,900.00 | 13,900.00 | 12,942.27 | 826 |
| 2024-03-08 | 14,140.00 | 14,330.00 | 14,140.00 | 14,140.00 | 13,165.73 | 165 |
| 2024-03-07 | 13,930.00 | 14,310.00 | 13,930.00 | 14,290.00 | 13,305.40 | 1,540 |
| 2024-03-06 | 13,720.00 | 14,370.00 | 13,720.00 | 14,300.00 | 13,314.71 | 692 |
| 2024-03-05 | 14,030.00 | 14,330.00 | 13,970.00 | 14,200.00 | 13,221.60 | 1,347 |
| 2024-03-04 | 14,240.00 | 14,300.00 | 14,060.00 | 14,210.00 | 13,230.91 | 1,087 |
| 2024-02-29 | 14,200.00 | 14,290.00 | 14,060.00 | 14,240.00 | 13,258.84 | 1,260 |
| 2024-02-28 | 14,100.00 | 14,320.00 | 14,060.00 | 14,200.00 | 13,221.60 | 860 |
| 2024-02-27 | 14,450.00 | 14,800.00 | 14,050.00 | 14,090.00 | 13,119.18 | 1,508 |
| 2024-02-26 | 14,800.00 | 14,960.00 | 14,360.00 | 14,360.00 | 13,370.58 | 2,749 |
| 2024-02-23 | 14,750.00 | 15,110.00 | 14,710.00 | 14,710.00 | 13,696.46 | 995 |
| 2024-02-22 | 15,100.00 | 15,100.00 | 14,910.00 | 14,990.00 | 13,957.17 | 214 |
| 2024-02-21 | 15,220.00 | 15,220.00 | 15,030.00 | 15,100.00 | 14,059.59 | 575 |
| 2024-02-20 | 15,210.00 | 15,230.00 | 15,150.00 | 15,220.00 | 14,171.32 | 420 |
| 2024-02-19 | 15,230.00 | 15,500.00 | 15,230.00 | 15,450.00 | 14,385.47 | 226 |
| 2024-02-16 | 15,640.00 | 15,770.00 | 15,420.00 | 15,420.00 | 14,357.54 | 609 |
| 2024-02-15 | 15,580.00 | 15,670.00 | 15,550.00 | 15,650.00 | 14,571.69 | 1,069 |
| 2024-02-14 | 15,510.00 | 15,600.00 | 15,510.00 | 15,580.00 | 14,506.52 | 267 |
| 2024-02-13 | 15,050.00 | 15,700.00 | 15,050.00 | 15,700.00 | 14,618.25 | 1,195 |
| 2024-02-08 | 14,950.00 | 14,950.00 | 14,630.00 | 14,900.00 | 13,873.37 | 564 |
| 2024-02-07 | 14,820.00 | 15,000.00 | 14,820.00 | 14,860.00 | 13,836.13 | 453 |
| 2024-02-06 | 15,410.00 | 15,410.00 | 14,810.00 | 14,970.00 | 13,938.55 | 1,220 |
| 2024-02-05 | 14,900.00 | 15,500.00 | 14,700.00 | 15,420.00 | 14,357.54 | 1,209 |
| 2024-02-02 | 15,000.00 | 15,000.00 | 14,730.00 | 14,890.00 | 13,864.06 | 1,205 |
| 2024-02-01 | 14,560.00 | 14,890.00 | 14,560.00 | 14,890.00 | 13,864.06 | 1,288 |
| 2024-01-31 | 15,000.00 | 15,000.00 | 14,460.00 | 14,550.00 | 13,547.49 | 5,885 |
| 2024-01-30 | 15,280.00 | 16,900.00 | 15,010.00 | 15,270.00 | 14,217.88 | 17,100 |
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.