Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16,580.00	17,400.00	16,580.00	16,900.00	15,421.21	2,865
2023-10-31	16,710.00	16,950.00	16,540.00	16,790.00	15,320.84	2,734
2023-10-30	17,000.00	17,190.00	16,550.00	16,950.00	15,466.84	3,755
2023-10-27	17,120.00	18,100.00	16,840.00	16,840.00	15,366.46	9,379
2023-10-26	18,200.00	18,250.00	17,150.00	17,470.00	15,941.34	12,101
2023-10-25	20,200.00	20,550.00	18,200.00	18,200.00	16,607.46	30,589
2023-10-24	19,200.00	21,400.00	19,200.00	20,050.00	18,295.58	42,927
2023-10-23	17,150.00	21,250.00	16,530.00	21,200.00	19,344.96	66,511
2023-10-20	18,200.00	18,200.00	16,960.00	17,160.00	15,658.46	7,740
2023-10-19	16,720.00	17,250.00	16,690.00	17,250.00	15,740.59	5,702
2023-10-18	16,720.00	17,150.00	16,720.00	17,070.00	15,576.34	1,720
2023-10-17	16,970.00	17,110.00	16,970.00	17,080.00	15,585.46	2,217
2023-10-16	16,600.00	17,180.00	16,490.00	17,180.00	15,676.71	5,644
2023-10-13	17,330.00	17,330.00	16,910.00	16,920.00	15,439.46	3,263
2023-10-12	17,230.00	17,910.00	17,040.00	17,330.00	15,813.59	3,179
2023-10-11	16,800.00	17,820.00	16,800.00	17,230.00	15,722.34	3,358
2023-10-10	17,800.00	17,820.00	16,710.00	16,800.00	15,329.96	8,183
2023-10-06	17,600.00	17,950.00	17,120.00	17,830.00	16,269.84	7,632
2023-10-05	17,280.00	18,000.00	17,280.00	17,350.00	15,831.84	12,873
2023-10-04	17,200.00	20,800.00	17,080.00	17,710.00	16,160.34	133,519
2023-09-27	16,650.00	17,430.00	16,410.00	17,150.00	15,649.34	3,622
2023-09-26	17,800.00	17,800.00	16,650.00	16,650.00	15,193.09	4,271
2023-09-25	18,000.00	18,000.00	17,130.00	17,130.00	15,539.84	4,554
2023-09-22	17,950.00	18,080.00	17,520.00	18,010.00	16,338.15	3,757
2023-09-21	19,190.00	19,190.00	17,960.00	17,960.00	16,292.79	11,470
2023-09-20	19,710.00	19,710.00	18,980.00	19,180.00	17,399.54	13,666
2023-09-19	19,500.00	21,000.00	19,340.00	19,970.00	18,116.21	74,408
2023-09-18	19,400.00	19,400.00	18,850.00	19,020.00	17,254.39	7,015
2023-09-15	18,700.00	19,400.00	18,700.00	19,080.00	17,308.82	7,231
2023-09-14	18,510.00	18,570.00	18,280.00	18,280.00	16,583.09	9,017
2023-09-13	18,290.00	19,370.00	18,050.00	18,910.00	17,154.60	17,207
2023-09-12	18,360.00	18,460.00	18,050.00	18,060.00	16,383.51	6,463
2023-09-11	18,940.00	18,940.00	18,510.00	18,700.00	16,964.10	10,072
2023-09-08	19,220.00	19,220.00	18,470.00	18,500.00	16,782.66	19,943
2023-09-07	19,990.00	19,990.00	19,540.00	19,540.00	17,726.12	20,763
2023-09-06	20,850.00	21,350.00	20,400.00	20,650.00	18,733.08	29,378
2023-09-05	24,500.00	25,300.00	21,500.00	21,500.00	19,504.18	161,038
2023-09-04	23,000.00	28,300.00	21,800.00	26,000.00	23,586.45	675,130
2023-09-01	16,780.00	21,800.00	16,690.00	21,800.00	19,776.33	408,493
2023-08-31	16,600.00	17,090.00	16,600.00	16,800.00	15,240.47	1,315
2023-08-30	16,640.00	17,200.00	16,060.00	16,760.00	15,204.19	3,277
2023-08-29	17,190.00	17,800.00	16,640.00	17,040.00	15,458.19	2,923
2023-08-28	15,950.00	17,900.00	15,810.00	16,900.00	15,331.19	3,898
2023-08-25	15,510.00	15,870.00	15,430.00	15,760.00	14,297.02	655
2023-08-24	15,500.00	15,690.00	15,480.00	15,660.00	14,206.30	1,237
2023-08-23	15,870.00	15,890.00	15,500.00	15,500.00	14,061.15	2,153
2023-08-22	15,530.00	15,850.00	15,480.00	15,850.00	14,378.66	509
2023-08-21	15,480.00	16,520.00	15,480.00	15,500.00	14,061.15	3,297
2023-08-18	15,580.00	16,010.00	15,480.00	15,480.00	14,043.01	7,464
2023-08-17	16,560.00	16,790.00	16,140.00	16,140.00	14,641.74	2,410
2023-08-16	17,650.00	17,650.00	16,560.00	16,560.00	15,022.75	2,152
2023-08-14	18,040.00	18,040.00	17,350.00	17,350.00	15,739.42	1,285
2023-08-11	17,970.00	18,110.00	17,720.00	17,830.00	16,174.86	1,857
2023-08-10	17,830.00	17,830.00	17,470.00	17,780.00	16,129.50	681
2023-08-09	17,810.00	17,880.00	17,670.00	17,820.00	16,165.79	683
2023-08-08	17,860.00	18,080.00	17,790.00	17,800.00	16,147.64	2,952
2023-08-07	18,260.00	18,270.00	17,930.00	18,170.00	16,483.30	1,108
2023-08-04	18,600.00	18,630.00	18,000.00	18,270.00	16,574.01	5,034
2023-08-03	18,690.00	18,900.00	18,370.00	18,550.00	16,828.02	820
2023-08-02	18,790.00	18,990.00	18,390.00	18,990.00	17,227.18	1,995

← NewerPage 13 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.