Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-15	22,538.47	22,538.47	22,461.54	22,538.47	20,090.48	243
2022-04-14	22,730.77	22,730.77	22,461.54	22,500.00	20,056.20	193
2022-04-13	23,115.39	23,115.39	22,500.00	22,500.00	20,056.20	457
2022-04-12	22,730.77	22,730.77	22,423.08	22,576.93	20,124.77	388
2022-04-11	22,538.47	22,961.54	22,538.47	22,538.47	20,090.48	634
2022-04-08	22,230.77	22,653.85	22,230.77	22,538.47	20,090.48	510
2022-04-07	22,576.93	22,576.93	22,076.93	22,076.93	19,679.07	562
2022-04-06	22,538.47	22,576.93	22,461.54	22,576.93	20,124.77	682
2022-04-05	22,538.47	22,615.39	22,461.54	22,538.47	20,090.48	820
2022-04-04	22,538.47	22,538.47	22,461.54	22,500.00	20,056.20	763
2022-04-01	22,384.62	22,576.93	22,230.77	22,346.16	19,919.06	129
2022-03-31	21,884.62	22,384.62	21,884.62	22,384.62	19,953.35	886
2022-03-30	22,000.00	22,115.39	21,769.23	21,884.62	19,507.65	1,015
2022-03-29	21,961.54	22,000.00	21,923.08	22,000.00	19,610.50	673
2022-03-28	21,923.08	21,961.54	21,923.08	21,923.08	19,541.94	436
2022-03-25	22,076.93	22,192.31	21,884.62	22,076.93	19,679.07	256
2022-03-24	21,961.54	22,192.31	21,846.16	21,846.16	19,473.37	1,205
2022-03-23	21,961.54	22,423.08	21,961.54	22,230.77	19,816.21	689
2022-03-22	22,153.85	22,230.77	22,153.85	22,230.77	19,816.21	626
2022-03-21	22,923.08	22,923.08	22,461.54	22,461.54	20,021.91	536
2022-03-18	22,269.24	22,538.47	22,269.24	22,461.54	20,021.91	783
2022-03-17	22,384.62	22,500.00	22,230.77	22,461.54	20,021.91	825
2022-03-16	22,153.85	22,846.16	21,923.08	22,384.62	19,953.35	1,889
2022-03-15	22,230.77	22,230.77	21,884.62	22,153.85	19,747.64	1,438
2022-03-14	22,346.16	22,500.00	22,153.85	22,307.70	19,884.78	3,039
2022-03-11	22,230.77	24,961.54	22,230.77	22,307.70	19,884.78	12,593
2022-03-10	22,307.70	22,307.70	21,846.16	21,846.16	19,473.37	2,576
2022-03-08	22,076.93	22,307.70	21,923.08	21,923.08	19,541.94	4,284
2022-03-07	22,538.47	22,538.47	22,000.00	22,346.16	19,919.06	247
2022-03-04	22,500.00	22,500.00	22,307.70	22,346.16	19,919.06	624
2022-03-03	22,692.31	22,692.31	22,461.54	22,500.00	20,056.20	238
2022-03-02	22,115.39	22,692.31	22,076.93	22,692.31	20,227.62	976
2022-02-28	22,384.62	22,384.62	21,769.23	22,000.00	19,610.50	1,119
2022-02-25	23,076.93	23,076.93	21,692.31	22,384.62	19,953.35	430
2022-02-24	23,307.70	23,307.70	21,730.77	22,230.77	19,816.21	246
2022-02-23	21,923.08	22,692.31	21,576.93	22,500.00	20,056.20	964
2022-02-22	21,692.31	22,076.93	21,538.47	21,730.77	19,370.52	635
2022-02-21	22,307.70	22,307.70	21,961.54	22,038.47	19,644.79	288
2022-02-18	22,500.00	22,500.00	22,115.39	22,192.31	19,781.93	86
2022-02-17	23,076.93	23,076.93	22,076.93	22,307.70	19,884.78	310
2022-02-16	22,307.70	22,461.54	22,115.39	22,384.62	19,953.35	92
2022-02-15	22,692.31	22,692.31	22,076.93	22,076.93	19,679.07	92
2022-02-14	22,500.00	22,692.31	22,307.70	22,692.31	20,227.62	270
2022-02-11	22,807.70	22,884.62	22,576.93	22,692.31	20,227.62	96
2022-02-10	23,153.85	23,153.85	22,538.47	23,038.47	20,536.18	213
2022-02-09	22,538.47	23,230.77	22,538.47	22,576.93	20,124.77	125
2022-02-08	22,269.24	22,307.70	22,000.00	22,307.70	19,884.78	206
2022-02-07	22,307.70	22,653.85	22,076.93	22,076.93	19,679.07	465
2022-02-04	21,538.47	22,576.93	21,538.47	22,230.77	19,816.21	119
2022-02-03	21,538.47	21,769.23	21,230.77	21,269.23	18,959.11	801
2022-01-28	20,846.16	22,692.31	20,846.16	21,192.31	18,890.54	1,267
2022-01-27	22,653.85	22,884.62	20,807.70	20,807.70	18,547.70	672
2022-01-26	22,269.24	22,846.16	22,269.24	22,653.85	20,193.33	107
2022-01-25	22,846.16	22,961.54	22,230.77	22,346.16	19,919.06	418
2022-01-24	22,576.93	22,961.54	22,500.00	22,846.16	20,364.76	620
2022-01-21	22,961.54	23,038.47	22,538.47	22,923.08	20,433.32	264
2022-01-20	23,038.47	23,038.47	22,769.24	22,961.54	20,467.61	388
2022-01-19	23,038.47	23,153.85	22,692.31	23,115.39	20,604.74	173
2022-01-18	23,076.93	23,076.93	22,769.24	22,961.54	20,467.61	355
2022-01-17	22,769.24	23,076.93	22,769.24	23,076.93	20,570.46	439

← NewerPage 19 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.