Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18,560.00	18,900.00	18,350.00	18,670.00	16,936.88	1,270
2023-07-31	17,740.00	18,800.00	17,680.00	18,780.00	17,036.67	4,031
2023-07-28	17,340.00	18,200.00	17,340.00	17,720.00	16,075.07	1,126
2023-07-27	17,000.00	18,390.00	17,000.00	17,340.00	15,730.35	3,206
2023-07-26	18,120.00	18,120.00	17,230.00	17,230.00	15,630.56	5,919
2023-07-25	18,960.00	18,960.00	18,100.00	18,200.00	16,510.51	5,672
2023-07-24	19,220.00	20,400.00	18,530.00	18,550.00	16,828.02	8,576
2023-07-21	19,450.00	19,450.00	18,900.00	19,250.00	17,463.04	3,255
2023-07-20	19,150.00	20,000.00	19,020.00	19,350.00	17,553.76	2,439
2023-07-19	19,320.00	19,640.00	19,100.00	19,250.00	17,463.04	3,954
2023-07-18	19,730.00	19,990.00	19,420.00	19,500.00	17,689.83	2,090
2023-07-17	19,580.00	20,400.00	19,540.00	20,000.00	18,143.42	8,043
2023-07-14	19,300.00	19,300.00	19,100.00	19,260.00	17,472.11	3,496
2023-07-13	19,270.00	19,510.00	19,120.00	19,300.00	17,508.40	3,132
2023-07-12	19,780.00	20,050.00	19,260.00	19,320.00	17,526.54	11,431
2023-07-11	20,400.00	20,700.00	19,870.00	19,970.00	18,116.21	15,358
2023-07-10	20,950.00	21,100.00	20,050.00	20,500.00	18,597.01	14,009
2023-07-07	22,750.00	25,550.00	20,550.00	21,000.00	19,050.59	162,443
2023-07-06	20,850.00	20,850.00	20,250.00	20,400.00	18,506.29	7,107
2023-07-05	21,000.00	21,150.00	20,850.00	21,050.00	19,095.95	1,881
2023-07-04	21,250.00	21,250.00	21,000.00	21,050.00	19,095.95	1,773
2023-07-03	21,300.00	21,450.00	21,100.00	21,300.00	19,322.74	2,191
2023-06-30	21,300.00	21,300.00	20,850.00	21,100.00	19,141.31	360
2023-06-29	21,500.00	21,500.00	20,850.00	20,850.00	18,914.52	4,599
2023-06-28	21,600.00	21,600.00	21,400.00	21,550.00	19,549.54	1,904
2023-06-27	21,600.00	21,850.00	21,450.00	21,550.00	19,549.54	2,251
2023-06-26	21,500.00	21,900.00	21,300.00	21,550.00	19,549.54	1,358
2023-06-23	21,700.00	21,700.00	21,350.00	21,500.00	19,504.18	2,819
2023-06-22	21,900.00	22,200.00	21,500.00	21,650.00	19,640.25	3,245
2023-06-21	21,950.00	21,950.00	21,550.00	21,850.00	19,821.69	1,772
2023-06-20	22,100.00	22,150.00	21,800.00	21,950.00	19,912.40	4,063
2023-06-19	21,400.00	22,000.00	21,350.00	22,000.00	19,957.76	2,771
2023-06-16	21,750.00	21,750.00	21,300.00	21,400.00	19,413.46	1,527
2023-06-15	21,600.00	21,850.00	21,400.00	21,800.00	19,776.33	4,267
2023-06-14	21,650.00	22,000.00	21,600.00	21,600.00	19,594.89	1,249
2023-06-13	22,050.00	22,050.00	21,650.00	21,650.00	19,640.25	2,272
2023-06-12	21,900.00	22,450.00	21,700.00	21,800.00	19,776.33	4,835
2023-06-09	22,000.00	22,450.00	21,650.00	21,650.00	19,640.25	5,175
2023-06-08	22,500.00	22,500.00	22,000.00	22,000.00	19,957.76	1,554
2023-06-07	22,450.00	22,550.00	22,300.00	22,550.00	20,456.71	2,101
2023-06-05	22,300.00	22,850.00	22,300.00	22,400.00	20,320.63	1,755
2023-06-02	22,450.00	22,450.00	22,200.00	22,350.00	20,275.27	2,111
2023-06-01	22,300.00	22,500.00	22,300.00	22,350.00	20,275.27	1,009
2023-05-31	22,750.00	22,750.00	22,150.00	22,400.00	20,320.63	1,686
2023-05-30	22,700.00	22,750.00	22,300.00	22,750.00	20,638.14	1,058
2023-05-26	23,300.00	23,300.00	22,600.00	22,650.00	20,547.42	1,197
2023-05-25	22,900.00	23,300.00	22,700.00	23,000.00	20,864.93	3,717
2023-05-24	23,000.00	23,050.00	22,400.00	22,700.00	20,592.78	5,154
2023-05-23	23,050.00	23,050.00	22,400.00	22,550.00	20,456.71	2,280
2023-05-22	22,200.00	24,800.00	22,200.00	23,350.00	21,182.44	7,176
2023-05-19	21,650.00	22,050.00	21,650.00	22,050.00	20,003.12	1,779
2023-05-18	21,900.00	22,000.00	21,600.00	21,650.00	19,640.25	812
2023-05-17	21,500.00	21,800.00	21,400.00	21,750.00	19,730.97	481
2023-05-16	21,100.00	21,500.00	21,100.00	21,500.00	19,504.18	1,348
2023-05-15	21,550.00	21,600.00	21,300.00	21,550.00	19,549.54	714
2023-05-12	22,100.00	22,100.00	21,550.00	21,550.00	19,549.54	2,340
2023-05-11	23,200.00	23,200.00	22,050.00	22,050.00	20,003.12	2,385
2023-05-10	22,950.00	22,950.00	22,450.00	22,450.00	20,365.99	1,673
2023-05-09	23,850.00	23,850.00	22,900.00	23,100.00	20,955.65	1,327
2023-05-08	23,900.00	23,900.00	23,250.00	23,600.00	21,409.24	2,313

← NewerPage 14 of 21 · 1,206 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.