Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	20,384.62	20,576.93	20,000.00	20,000.00	17,827.73	198
2022-07-12	20,769.23	21,269.23	20,384.62	20,384.62	18,170.57	242
2022-07-11	21,153.85	21,500.00	21,153.85	21,153.85	18,856.25	224
2022-07-08	21,538.47	21,538.47	21,038.47	21,500.00	19,164.81	90
2022-07-07	21,423.08	21,423.08	21,384.62	21,384.62	19,061.96	10
2022-07-06	20,846.16	21,423.08	20,807.70	21,307.70	18,993.39	92
2022-07-05	20,692.31	21,115.39	20,692.31	21,115.39	18,821.97	112
2022-07-04	20,769.23	20,769.23	20,076.93	20,576.93	18,341.99	273
2022-07-01	20,884.62	21,384.62	20,884.62	21,384.62	19,061.96	42
2022-06-30	21,461.54	21,461.54	21,423.08	21,461.54	19,130.53	9
2022-06-29	21,076.93	21,500.00	21,076.93	21,461.54	19,130.53	9
2022-06-28	21,500.00	21,500.00	20,692.31	21,500.00	19,164.81	89
2022-06-27	20,230.77	21,269.23	20,230.77	21,269.23	18,959.11	282
2022-06-24	19,230.77	20,423.08	19,230.77	20,230.77	18,033.44	207
2022-06-23	20,153.85	20,384.62	19,846.16	19,846.16	17,690.60	110
2022-06-22	20,769.23	20,769.23	20,153.85	20,153.85	17,964.87	271
2022-06-21	20,653.85	20,692.31	20,615.39	20,692.31	18,444.85	119
2022-06-20	21,346.16	21,346.16	20,384.62	20,653.85	18,410.56	243
2022-06-17	21,307.70	21,576.93	21,153.85	21,307.70	18,993.39	804
2022-06-16	21,807.70	21,807.70	21,538.47	21,807.70	19,439.08	30
2022-06-15	21,923.08	21,923.08	21,230.77	21,807.70	19,439.08	410
2022-06-14	21,846.16	21,846.16	21,153.85	21,692.31	19,336.23	581
2022-06-13	21,769.23	21,923.08	21,076.93	21,230.77	18,924.82	731
2022-06-10	21,769.23	22,038.47	21,653.85	22,000.00	19,610.50	62
2022-06-09	21,961.54	21,961.54	21,653.85	21,769.23	19,404.80	407
2022-06-08	22,115.39	22,115.39	21,769.23	21,807.70	19,439.08	164
2022-06-07	22,115.39	22,115.39	21,653.85	22,000.00	19,610.50	211
2022-06-03	22,076.93	22,076.93	22,000.00	22,076.93	19,679.07	295
2022-06-02	22,153.85	22,153.85	21,961.54	22,076.93	19,679.07	72
2022-05-31	22,076.93	22,076.93	21,807.70	22,000.00	19,610.50	119
2022-05-30	22,115.39	22,115.39	21,769.23	21,846.16	19,473.37	452
2022-05-27	21,730.77	22,000.00	21,615.39	22,000.00	19,610.50	304
2022-05-26	21,923.08	21,923.08	21,615.39	21,615.39	19,267.66	415
2022-05-25	22,307.70	22,307.70	21,923.08	21,923.08	19,541.94	792
2022-05-24	22,192.31	22,307.70	21,884.62	22,307.70	19,884.78	47
2022-05-23	22,307.70	22,538.47	22,115.39	22,423.08	19,987.63	104
2022-05-20	21,576.93	22,269.24	21,576.93	22,269.24	19,850.49	105
2022-05-19	21,846.16	21,846.16	21,538.47	21,538.47	19,199.10	1,199
2022-05-18	21,884.62	21,884.62	21,615.39	21,884.62	19,507.65	872
2022-05-17	21,807.70	22,000.00	21,653.85	21,769.23	19,404.80	952
2022-05-16	22,000.00	22,076.93	21,846.16	21,846.16	19,473.37	1,647
2022-05-13	21,923.08	21,961.54	21,923.08	21,961.54	19,576.22	1,443
2022-05-12	22,538.47	22,538.47	21,846.16	21,846.16	19,473.37	918
2022-05-11	22,230.77	22,615.39	22,230.77	22,269.24	19,850.49	284
2022-05-10	21,923.08	22,423.08	21,769.23	22,153.85	19,747.64	366
2022-05-09	22,461.54	22,692.31	22,461.54	22,500.00	20,056.20	182
2022-05-06	23,230.77	23,230.77	22,461.54	22,538.47	20,090.48	248
2022-05-04	23,115.39	23,307.70	23,115.39	23,115.39	20,604.74	410
2022-05-03	22,807.70	23,307.70	22,807.70	23,192.31	20,673.31	249
2022-05-02	22,384.62	22,884.62	22,384.62	22,769.24	20,296.19	313
2022-04-29	22,576.93	22,923.08	22,538.47	22,923.08	20,433.32	382
2022-04-28	22,653.85	22,692.31	22,500.00	22,500.00	20,056.20	399
2022-04-27	22,423.08	22,615.39	22,423.08	22,576.93	20,124.77	733
2022-04-26	22,730.77	22,730.77	22,500.00	22,692.31	20,227.62	726
2022-04-25	23,230.77	23,269.24	22,884.62	22,884.62	20,399.04	373
2022-04-22	22,846.16	23,076.93	22,730.77	23,038.47	20,536.18	298
2022-04-21	22,538.47	22,769.24	22,538.47	22,692.31	20,227.62	1,686
2022-04-20	22,615.39	22,653.85	22,500.00	22,615.39	20,159.05	878
2022-04-19	22,769.24	22,769.24	22,500.00	22,615.39	20,159.05	318
2022-04-18	22,692.31	22,692.31	22,615.39	22,615.39	20,159.05	326

← NewerPage 18 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.