Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	20,769.23	21,230.77	20,769.23	21,230.77	19,019.19	499
2022-10-11	20,769.23	21,000.00	20,769.23	20,769.23	18,605.73	156
2022-10-07	20,538.47	21,961.54	20,538.47	21,307.70	19,088.10	604
2022-10-06	20,346.16	20,538.47	20,346.16	20,538.47	18,399.00	418
2022-10-05	20,000.00	20,846.16	20,000.00	20,192.31	18,088.91	1,002
2022-10-04	20,692.31	21,000.00	20,461.54	20,615.39	18,467.91	945
2022-09-30	22,153.85	22,153.85	20,384.62	20,384.62	18,261.18	846
2022-09-29	20,269.23	21,307.70	20,269.23	21,153.85	18,950.28	337
2022-09-28	21,423.08	21,423.08	20,076.93	20,153.85	17,964.87	806
2022-09-27	21,653.85	21,653.85	20,846.16	21,423.08	19,096.24	276
2022-09-26	21,692.31	22,038.47	21,576.93	21,576.93	19,233.38	379
2022-09-23	22,846.16	22,846.16	22,538.47	22,538.47	20,090.48	72
2022-09-22	22,384.62	22,846.16	22,384.62	22,846.16	20,364.76	20
2022-09-21	22,615.39	22,615.39	22,384.62	22,384.62	19,953.35	98
2022-09-20	22,346.16	22,653.85	22,346.16	22,346.16	19,919.06	81
2022-09-19	22,923.08	23,038.47	22,307.70	22,307.70	19,884.78	475
2022-09-16	23,115.39	23,115.39	22,923.08	22,923.08	20,433.32	343
2022-09-15	23,115.39	23,346.16	23,076.93	23,230.77	20,707.60	301
2022-09-14	22,769.24	23,423.08	22,769.24	23,384.62	20,844.73	210
2022-09-13	23,653.85	23,884.62	23,615.39	23,730.77	21,153.29	363
2022-09-08	23,769.24	23,884.62	23,769.24	23,769.24	21,187.57	560
2022-09-07	24,653.85	24,653.85	23,538.47	23,692.31	21,119.01	1,514
2022-09-06	23,807.70	25,076.93	23,807.70	24,653.85	21,976.11	1,810
2022-09-05	23,230.77	23,692.31	23,153.85	23,653.85	21,084.72	1,090
2022-09-02	23,230.77	23,769.24	23,230.77	23,692.31	21,119.01	205
2022-09-01	24,000.00	24,000.00	23,230.77	23,230.77	20,707.60	1,072
2022-08-31	23,846.16	23,923.08	23,846.16	23,923.08	21,324.71	1,785
2022-08-30	24,538.47	24,538.47	23,807.70	23,846.16	21,256.14	1,230
2022-08-29	23,846.16	23,846.16	23,461.54	23,846.16	21,256.14	1,108
2022-08-26	24,269.24	24,269.24	24,076.93	24,230.77	21,598.98	168
2022-08-25	24,230.77	24,230.77	23,846.16	24,230.77	21,598.98	399
2022-08-24	23,846.16	23,923.08	23,615.39	23,923.08	21,324.71	227
2022-08-23	23,923.08	23,923.08	23,538.47	23,769.24	21,187.57	565
2022-08-22	24,076.93	24,192.31	23,923.08	23,923.08	21,324.71	769
2022-08-19	24,115.39	24,461.54	23,846.16	24,461.54	21,804.69	847
2022-08-18	24,230.77	24,461.54	24,230.77	24,269.24	21,633.27	1,182
2022-08-17	23,692.31	24,230.77	23,692.31	24,230.77	21,598.98	3,177
2022-08-16	23,615.39	24,307.70	23,615.39	23,923.08	21,324.71	3,203
2022-08-12	23,500.00	24,115.39	23,500.00	23,923.08	21,324.71	1,250
2022-08-11	23,461.54	24,076.93	23,192.31	24,076.93	21,461.85	1,443
2022-08-10	23,153.85	23,846.16	23,153.85	23,653.85	21,084.72	372
2022-08-09	23,153.85	23,384.62	22,923.08	23,153.85	20,639.03	404
2022-08-08	23,384.62	23,846.16	23,076.93	23,307.70	20,776.16	924
2022-08-05	22,807.70	23,769.24	22,769.24	23,384.62	20,844.73	3,023
2022-08-04	22,615.39	22,884.62	22,576.93	22,769.24	20,296.19	601
2022-08-03	23,038.47	23,038.47	22,576.93	22,692.31	20,227.62	2,849
2022-08-02	22,576.93	23,038.47	22,576.93	23,038.47	20,536.18	1,102
2022-08-01	23,115.39	23,346.16	22,807.70	22,846.16	20,364.76	1,733
2022-07-29	23,461.54	23,461.54	22,576.93	23,269.24	20,741.88	2,493
2022-07-28	22,653.85	22,846.16	22,384.62	22,846.16	20,364.76	2,870
2022-07-27	22,961.54	23,115.39	22,423.08	22,846.16	20,364.76	2,084
2022-07-26	22,884.62	22,884.62	22,615.39	22,884.62	20,399.04	2,301
2022-07-25	23,846.16	23,846.16	23,076.93	23,076.93	20,570.46	8,650
2022-07-22	26,769.24	26,769.24	24,576.93	24,576.93	21,907.54	25,220
2022-07-21	27,000.01	27,000.01	27,000.01	27,000.01	24,067.44	29,647
2022-07-20	20,807.70	20,846.16	20,538.47	20,769.23	18,513.41	190
2022-07-19	20,692.31	20,692.31	20,461.54	20,692.31	18,444.85	35
2022-07-18	20,961.54	20,961.54	20,346.16	20,500.00	18,273.42	258
2022-07-15	20,230.77	20,730.77	19,692.31	20,730.77	18,479.13	125
2022-07-14	20,230.77	20,230.77	20,000.00	20,000.00	17,827.73	170

← NewerPage 17 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.