Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34,050.00	42,000.00	33,200.00	36,450.00	33,066.38	364,107
2023-02-06	29,550.00	37,800.00	28,450.00	35,200.00	31,932.42	634,022
2023-02-03	26,950.00	32,150.00	26,350.00	29,550.00	26,806.90	317,548
2023-02-02	27,000.00	28,300.00	26,350.00	27,350.00	24,811.13	94,448
2023-02-01	30,000.00	33,000.00	26,850.00	28,200.00	25,582.22	467,489
2023-01-31	28,000.00	28,800.00	23,900.00	25,450.00	23,087.50	204,335
2022-12-27	28,923.08	29,307.70	26,923.08	28,000.01	25,083.28	38,728
2022-12-26	27,923.08	31,000.01	27,923.08	29,769.24	26,668.22	53,631
2022-12-23	24,384.62	28,923.08	24,346.16	27,000.01	24,187.45	65,142
2022-12-22	25,923.08	25,923.08	24,653.85	24,653.85	22,085.69	37,350
2022-12-21	25,423.08	30,769.24	25,423.08	27,000.01	24,187.45	70,849
2022-12-20	26,000.00	26,615.39	24,961.54	25,000.00	22,395.79	17,241
2022-12-19	26,115.39	27,884.62	26,115.39	26,538.47	23,773.99	20,374
2022-12-16	27,269.24	27,846.16	26,576.93	26,807.70	24,015.18	25,705
2022-12-15	30,653.85	30,653.85	28,423.08	28,423.08	25,462.29	25,284
2022-12-14	30,538.47	32,115.39	29,923.08	32,115.39	28,769.97	18,971
2022-12-13	30,846.16	33,153.85	30,653.85	30,923.08	27,701.87	23,197
2022-12-12	32,423.08	32,423.08	31,192.31	31,192.31	27,943.05	16,136
2022-12-09	33,461.54	33,846.16	32,615.39	33,461.54	29,975.90	18,793
2022-12-08	33,846.16	34,307.70	32,846.16	34,153.85	30,596.09	27,614
2022-12-07	34,307.70	35,692.31	33,461.54	35,192.31	31,526.38	23,981
2022-12-06	41,153.85	41,153.85	34,461.55	36,076.93	32,318.85	55,828
2022-12-05	39,923.08	43,692.32	39,846.16	41,153.85	36,866.91	55,167
2022-12-02	58,000.01	58,000.01	40,923.08	40,923.08	36,660.18	127,565
2022-12-01	53,846.16	58,384.63	53,846.16	58,384.63	52,302.78	26,656
2022-11-30	35,807.70	44,923.09	35,807.70	44,923.09	40,243.51	50,839
2022-11-29	29,730.77	38,538.47	29,730.77	34,576.93	30,975.10	58,223
2022-11-28	27,346.16	31,730.78	26,615.39	31,730.78	28,425.42	55,038
2022-11-25	29,192.31	29,192.31	29,192.31	29,192.31	26,151.39	57,920
2022-11-24	22,846.16	22,846.16	22,269.24	22,461.54	20,121.75	4,589
2022-11-23	21,884.62	22,538.47	21,884.62	22,384.62	20,052.84	1,660
2022-11-22	21,461.54	22,307.70	21,461.54	22,307.70	19,983.93	3,195
2022-11-21	22,769.24	22,769.24	21,269.23	21,423.08	19,191.47	3,530
2022-11-18	21,230.77	21,884.62	21,230.77	21,730.77	19,467.11	2,107
2022-11-17	22,153.85	22,153.85	21,153.85	21,423.08	19,191.47	4,806
2022-11-16	22,923.08	22,923.08	21,923.08	22,346.16	20,018.39	3,125
2022-11-15	22,692.31	22,692.31	21,923.08	22,307.70	19,983.93	4,172
2022-11-14	22,846.16	22,923.08	22,576.93	22,692.31	20,328.49	3,847
2022-11-11	22,923.08	24,038.47	22,692.31	23,346.16	20,914.22	8,180
2022-11-10	22,153.85	22,923.08	22,153.85	22,923.08	20,535.22	4,532
2022-11-09	22,307.70	22,461.54	21,923.08	22,461.54	20,121.75	6,267
2022-11-08	23,961.54	23,961.54	22,038.47	22,346.16	20,018.39	16,477
2022-11-07	23,923.08	26,038.47	23,846.16	24,000.00	21,499.96	32,504
2022-11-04	23,807.70	24,769.24	22,076.93	22,230.77	19,915.02	23,786
2022-11-03	20,961.54	24,884.62	20,961.54	23,846.16	21,362.14	28,657
2022-11-02	20,384.62	20,384.62	20,192.31	20,230.77	18,123.36	165
2022-11-01	19,653.85	19,923.08	19,653.85	19,923.08	17,847.72	193
2022-10-31	19,230.77	19,769.23	19,230.77	19,653.85	17,606.54	59
2022-10-28	19,461.54	19,807.70	19,269.23	19,653.85	17,606.54	237
2022-10-27	19,307.70	19,884.62	19,307.70	19,384.62	17,365.35	840
2022-10-26	20,269.23	20,269.23	19,230.77	19,230.77	17,227.53	519
2022-10-25	21,423.08	21,423.08	20,307.70	20,307.70	18,192.27	1,977
2022-10-24	20,923.08	20,923.08	20,346.16	20,423.08	18,295.64	1,767
2022-10-21	20,461.54	20,807.70	20,423.08	20,807.70	18,640.19	105
2022-10-20	21,000.00	21,038.47	20,961.54	20,961.54	18,778.01	279
2022-10-19	20,846.16	21,000.00	20,769.23	21,000.00	18,812.46	211
2022-10-18	21,500.00	21,500.00	20,615.39	21,076.93	18,881.37	8
2022-10-17	20,076.93	20,576.93	20,076.93	20,576.93	18,433.46	161
2022-10-14	20,269.23	20,653.85	20,269.23	20,461.54	18,330.09	843
2022-10-13	21,230.77	21,230.77	20,269.23	20,269.23	18,157.82	1,286

← NewerPage 16 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.