Kolon Global Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14,300.00	14,560.00	14,280.00	14,560.00	13,556.80	1,023
2024-01-26	14,000.00	14,300.00	14,000.00	14,300.00	13,314.71	2,670
2024-01-25	13,800.00	14,000.00	13,790.00	14,000.00	13,035.38	4,387
2024-01-24	14,060.00	14,060.00	13,670.00	13,670.00	12,728.12	2,534
2024-01-23	14,280.00	14,280.00	13,950.00	14,160.00	13,184.36	3,948
2024-01-22	14,870.00	14,870.00	14,100.00	14,290.00	13,305.40	6,641
2024-01-19	15,500.00	15,670.00	15,160.00	15,190.00	14,143.39	4,565
2024-01-18	15,900.00	15,900.00	15,500.00	15,500.00	14,432.03	5,446
2024-01-17	16,000.00	16,000.00	15,620.00	15,880.00	14,785.85	2,561
2024-01-16	16,480.00	16,480.00	16,100.00	16,100.00	14,990.69	2,637
2024-01-15	16,700.00	16,700.00	16,500.00	16,500.00	15,363.13	7,720
2024-01-12	16,840.00	16,840.00	16,700.00	16,700.00	15,549.35	1,513
2024-01-11	16,710.00	16,890.00	16,700.00	16,840.00	15,679.70	1,433
2024-01-10	16,890.00	16,890.00	16,700.00	16,850.00	15,689.01	2,552
2024-01-09	16,770.00	16,900.00	16,730.00	16,900.00	15,735.57	1,032
2024-01-08	16,880.00	16,880.00	16,700.00	16,830.00	15,670.39	3,733
2024-01-05	16,800.00	16,900.00	16,670.00	16,880.00	15,716.94	3,210
2024-01-04	17,200.00	17,240.00	16,900.00	16,900.00	15,735.57	7,914
2024-01-03	17,000.00	17,800.00	16,860.00	17,330.00	16,135.94	8,126
2024-01-02	17,000.00	17,030.00	16,500.00	16,900.00	15,735.57	8,376
2023-12-28	17,000.00	17,230.00	16,610.00	17,230.00	16,042.83	6,847
2023-12-27	17,510.00	17,510.00	17,230.00	17,230.00	16,042.83	4,277
2023-12-26	18,000.00	18,000.00	17,520.00	17,520.00	15,986.96	3,365
2023-12-22	18,300.00	18,300.00	17,820.00	18,010.00	16,434.09	1,904
2023-12-21	17,660.00	17,990.00	17,660.00	17,990.00	16,415.84	2,258
2023-12-20	17,610.00	17,710.00	17,600.00	17,650.00	16,105.59	2,729
2023-12-19	18,000.00	18,000.00	17,670.00	17,670.00	16,123.84	6,970
2023-12-18	18,030.00	18,270.00	18,030.00	18,200.00	16,607.46	2,694
2023-12-15	18,410.00	18,600.00	18,150.00	18,300.00	16,698.71	5,091
2023-12-14	18,500.00	18,500.00	18,220.00	18,340.00	16,735.21	3,604
2023-12-13	18,620.00	18,620.00	18,260.00	18,330.00	16,726.09	4,811
2023-12-12	18,930.00	18,930.00	18,470.00	18,600.00	16,972.46	7,786
2023-12-11	19,300.00	19,350.00	19,150.00	19,200.00	17,519.96	4,972
2023-12-08	19,660.00	19,660.00	19,100.00	19,300.00	17,611.21	4,712
2023-12-07	19,050.00	20,300.00	19,050.00	19,640.00	17,921.46	10,874
2023-12-06	19,660.00	19,660.00	18,890.00	19,200.00	17,519.96	9,988
2023-12-05	19,260.00	20,650.00	18,600.00	19,660.00	17,939.71	60,992
2023-12-04	25,000.00	26,400.00	19,450.00	19,800.00	18,067.46	280,471
2023-12-01	23,850.00	23,850.00	23,000.00	23,850.00	21,763.08	114,780
2023-11-30	17,450.00	18,420.00	17,300.00	18,380.00	16,771.71	16,434
2023-11-29	18,100.00	18,160.00	17,400.00	17,400.00	15,877.46	4,415
2023-11-28	18,000.00	18,000.00	17,640.00	17,860.00	16,297.21	2,514
2023-11-27	17,810.00	18,350.00	17,660.00	17,850.00	16,288.09	4,397
2023-11-24	17,620.00	18,090.00	17,620.00	17,660.00	16,114.71	1,970
2023-11-23	18,240.00	18,240.00	17,710.00	17,790.00	16,233.34	3,657
2023-11-22	17,280.00	18,100.00	17,240.00	17,880.00	16,315.46	8,226
2023-11-21	17,430.00	17,430.00	17,020.00	17,400.00	15,877.46	2,348
2023-11-20	16,700.00	17,430.00	16,700.00	17,430.00	15,904.84	2,233
2023-11-17	17,100.00	17,100.00	16,700.00	16,860.00	15,384.71	1,355
2023-11-16	16,600.00	17,100.00	16,600.00	16,970.00	15,485.09	2,149
2023-11-15	16,500.00	16,990.00	16,500.00	16,720.00	15,256.97	3,753
2023-11-14	16,210.00	16,700.00	16,210.00	16,440.00	15,001.47	1,610
2023-11-13	16,800.00	16,900.00	16,280.00	16,510.00	15,065.34	3,016
2023-11-10	17,350.00	17,350.00	16,510.00	16,800.00	15,329.96	3,940
2023-11-09	17,580.00	17,660.00	17,100.00	17,100.00	15,603.71	835
2023-11-08	17,280.00	17,590.00	17,200.00	17,550.00	16,014.34	2,132
2023-11-07	17,620.00	17,620.00	17,010.00	17,520.00	15,986.96	2,086
2023-11-06	17,280.00	17,970.00	17,000.00	17,620.00	16,078.21	6,784
2023-11-03	17,150.00	17,150.00	16,760.00	16,880.00	15,402.96	3,344
2023-11-02	16,920.00	17,000.00	16,710.00	16,840.00	15,366.46	2,843

← NewerPage 12 of 21 · 1,202 trading daysOlder →

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.