Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22,650.00	24,650.00	22,650.00	23,500.00	21,318.52	3,015
2023-05-03	23,300.00	23,300.00	22,800.00	22,950.00	20,819.57	1,356
2023-05-02	21,700.00	23,350.00	21,700.00	23,000.00	20,864.93	3,040
2023-04-28	22,250.00	22,250.00	21,650.00	21,900.00	19,867.05	4,192
2023-04-27	22,500.00	22,500.00	22,000.00	22,250.00	20,184.56	2,391
2023-04-26	22,400.00	22,500.00	22,150.00	22,300.00	20,229.91	4,472
2023-04-25	22,850.00	23,100.00	22,800.00	22,850.00	20,728.86	2,107
2023-04-24	24,250.00	24,250.00	23,000.00	23,100.00	20,955.65	2,587
2023-04-21	23,600.00	23,600.00	23,000.00	23,250.00	21,091.73	4,266
2023-04-20	24,300.00	24,300.00	23,900.00	23,900.00	21,681.39	4,294
2023-04-19	24,250.00	24,500.00	24,000.00	24,350.00	22,089.61	2,713
2023-04-18	24,850.00	24,850.00	24,200.00	24,250.00	21,998.90	3,515
2023-04-17	25,250.00	25,250.00	24,700.00	24,850.00	22,543.20	4,314
2023-04-14	24,650.00	25,300.00	24,650.00	25,300.00	22,951.43	7,446
2023-04-13	24,900.00	24,900.00	24,250.00	24,450.00	22,180.33	7,093
2023-04-12	24,900.00	24,950.00	24,500.00	24,950.00	22,633.92	7,706
2023-04-11	24,050.00	24,500.00	23,800.00	24,500.00	22,225.69	10,586
2023-04-10	26,900.00	26,900.00	23,900.00	24,550.00	22,271.05	20,593
2023-04-07	29,350.00	29,350.00	26,600.00	26,900.00	24,402.90	66,672
2023-04-06	29,550.00	36,700.00	25,800.00	29,050.00	26,353.32	628,136
2023-04-05	23,750.00	29,100.00	23,750.00	29,100.00	26,398.68	216,829
2023-04-04	22,200.00	22,900.00	22,200.00	22,400.00	20,320.63	4,530
2023-04-03	21,450.00	22,700.00	21,450.00	22,350.00	20,275.27	5,193
2023-03-31	21,400.00	21,400.00	21,050.00	21,400.00	19,413.46	3,883
2023-03-30	22,150.00	22,150.00	21,000.00	21,350.00	19,368.10	8,933
2023-03-29	22,350.00	22,350.00	22,150.00	22,350.00	20,275.27	1,518
2023-03-28	22,850.00	22,850.00	22,100.00	22,150.00	20,093.84	3,535
2023-03-27	23,700.00	23,700.00	22,850.00	22,850.00	20,728.86	1,571
2023-03-24	24,200.00	24,200.00	23,600.00	23,700.00	21,499.95	2,282
2023-03-23	24,250.00	24,250.00	23,500.00	23,500.00	21,318.52	3,112
2023-03-22	24,400.00	24,400.00	24,100.00	24,250.00	21,998.90	1,191
2023-03-21	24,000.00	24,500.00	24,000.00	24,100.00	21,862.82	1,357
2023-03-20	23,700.00	24,700.00	23,700.00	23,950.00	21,726.75	1,154
2023-03-17	24,500.00	24,500.00	24,050.00	24,050.00	21,817.46	1,426
2023-03-16	24,300.00	24,300.00	23,600.00	23,600.00	21,409.24	2,562
2023-03-15	24,500.00	24,500.00	24,350.00	24,350.00	22,089.61	2,399
2023-03-14	25,000.00	25,000.00	24,050.00	24,250.00	21,998.90	3,364
2023-03-13	24,700.00	25,200.00	24,500.00	25,150.00	22,815.35	5,032
2023-03-10	26,950.00	26,950.00	25,500.00	25,650.00	23,268.94	4,449
2023-03-09	27,000.00	27,000.00	25,900.00	26,100.00	23,677.16	3,356
2023-03-08	26,500.00	27,100.00	26,100.00	26,600.00	24,130.75	3,668
2023-03-07	27,500.00	27,500.00	26,600.00	27,000.00	24,493.62	6,734
2023-03-06	28,450.00	28,450.00	27,550.00	27,700.00	25,128.64	14,609
2023-03-03	28,300.00	28,400.00	28,050.00	28,250.00	25,627.58	9,757
2023-03-02	29,150.00	29,150.00	28,150.00	28,250.00	25,627.58	34,896
2023-02-28	27,850.00	32,800.00	27,750.00	29,300.00	26,580.11	182,381
2023-02-27	28,850.00	29,150.00	27,750.00	28,000.00	25,400.79	11,426
2023-02-24	29,000.00	29,000.00	28,350.00	28,500.00	25,854.37	13,588
2023-02-23	28,150.00	28,900.00	27,950.00	28,900.00	26,217.24	15,991
2023-02-22	27,950.00	28,450.00	27,400.00	27,650.00	25,083.28	9,626
2023-02-21	27,600.00	29,350.00	27,500.00	28,200.00	25,582.22	24,947
2023-02-20	29,050.00	29,100.00	27,500.00	27,600.00	25,037.92	19,264
2023-02-17	29,000.00	30,650.00	28,550.00	29,000.00	26,307.96	30,411
2023-02-16	29,900.00	30,300.00	28,900.00	29,000.00	26,307.96	18,348
2023-02-15	31,200.00	31,200.00	29,250.00	29,350.00	26,625.47	20,220
2023-02-14	30,250.00	31,700.00	29,800.00	31,000.00	28,122.30	40,073
2023-02-13	30,500.00	30,800.00	29,600.00	30,150.00	27,351.21	19,709
2023-02-10	31,800.00	31,800.00	30,200.00	30,700.00	27,850.15	33,010
2023-02-09	34,700.00	34,700.00	31,700.00	32,050.00	29,074.83	58,858
2023-02-08	36,450.00	37,200.00	32,850.00	34,000.00	30,843.81	148,841

← NewerPage 15 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.