Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12,220.00	12,220.00	12,000.00	12,140.00	11,955.50	32
2026-07-16	12,330.00	12,470.00	11,820.00	12,230.00	12,044.13	305
2026-07-15	12,390.00	12,550.00	11,830.00	12,330.00	12,142.61	319
2026-07-14	12,940.00	12,940.00	12,000.00	12,390.00	12,201.70	455
2026-07-13	13,490.00	13,490.00	12,950.00	12,950.00	12,753.19	319
2026-07-10	13,400.00	13,630.00	13,170.00	13,580.00	13,373.62	259
2026-07-09	13,640.00	13,850.00	13,100.00	13,400.00	13,196.35	762
2026-07-08	13,960.00	13,970.00	12,710.00	13,650.00	13,442.55	1,854
2026-07-07	13,760.00	14,160.00	13,710.00	13,970.00	13,757.69	143
2026-07-06	14,000.00	14,000.00	13,320.00	13,750.00	13,541.03	331
2026-07-03	14,450.00	14,450.00	13,450.00	13,990.00	13,777.39	341
2026-07-02	13,760.00	14,180.00	13,510.00	14,080.00	13,866.02	491
2026-07-01	13,900.00	14,490.00	13,750.00	14,140.00	13,925.11	463
2026-06-30	13,930.00	14,300.00	13,600.00	13,900.00	13,688.75	444
2026-06-29	12,900.00	14,510.00	12,900.00	13,980.00	13,767.54	2,382
2026-06-26	12,950.00	13,450.00	12,880.00	13,090.00	12,891.06	701
2026-06-25	13,480.00	13,700.00	13,000.00	13,180.00	12,979.70	1,930
2026-06-24	13,570.00	13,570.00	13,200.00	13,490.00	13,284.98	47
2026-06-23	13,820.00	14,040.00	13,380.00	13,600.00	13,393.31	452
2026-06-22	14,100.00	14,160.00	13,680.00	14,100.00	13,885.71	272
2026-06-19	14,490.00	14,490.00	13,830.00	14,120.00	13,905.41	517
2026-06-18	14,220.00	14,500.00	14,220.00	14,500.00	14,279.64	293
2026-06-17	13,950.00	14,520.00	13,910.00	14,510.00	14,289.48	652
2026-06-16	13,830.00	14,340.00	13,520.00	14,300.00	14,082.67	783
2026-06-15	14,000.00	14,000.00	13,610.00	13,950.00	13,737.99	460
2026-06-12	13,890.00	14,000.00	12,640.00	13,600.00	13,393.31	984
2026-06-11	12,130.00	13,510.00	12,130.00	13,510.00	13,304.68	1,486
2026-06-10	12,400.00	12,880.00	11,910.00	12,130.00	11,945.65	746
2026-06-09	11,880.00	12,330.00	11,400.00	12,280.00	12,093.37	648
2026-06-08	11,100.00	12,240.00	11,100.00	11,800.00	11,620.67	1,158
2026-06-05	12,240.00	12,510.00	12,000.00	12,240.00	12,053.98	3,790
2026-06-04	12,290.00	12,720.00	12,290.00	12,480.00	12,290.33	778
2026-06-02	12,600.00	12,700.00	12,000.00	12,290.00	12,103.22	1,787
2026-06-01	13,200.00	13,280.00	12,410.00	12,820.00	12,625.17	2,506
2026-05-29	13,670.00	13,940.00	12,930.00	13,380.00	13,176.66	1,909
2026-05-28	14,080.00	14,220.00	13,510.00	13,950.00	13,737.99	1,161
2026-05-27	14,400.00	14,630.00	14,050.00	14,050.00	13,836.47	1,327
2026-05-26	14,810.00	15,090.00	14,430.00	14,510.00	14,289.48	707
2026-05-22	14,680.00	14,820.00	14,410.00	14,760.00	14,535.68	698
2026-05-21	13,900.00	14,880.00	13,630.00	14,680.00	14,456.90	1,506
2026-05-20	13,750.00	13,760.00	13,500.00	13,630.00	13,422.86	1,407
2026-05-19	14,100.00	14,510.00	13,720.00	13,840.00	13,629.67	2,079
2026-05-18	14,150.00	14,580.00	14,150.00	14,300.00	14,082.67	1,659
2026-05-15	15,050.00	15,170.00	14,350.00	14,590.00	14,368.27	3,665
2026-05-14	16,200.00	17,400.00	14,650.00	15,150.00	14,919.76	54,660
2026-05-13	14,840.00	15,270.00	14,840.00	15,270.00	15,037.93	13,589
2026-05-12	15,060.00	15,075.00	14,730.00	14,820.00	14,594.77	1,170
2026-05-11	15,700.00	15,760.00	15,000.00	15,190.00	14,959.15	891
2026-05-08	15,590.00	15,590.00	15,270.00	15,530.00	15,293.98	222
2026-05-07	15,300.00	15,430.00	14,920.00	15,340.00	15,106.87	2,849
2026-05-06	15,700.00	16,090.00	15,000.00	15,150.00	14,919.76	7,036
2026-05-04	15,980.00	15,980.00	15,600.00	15,640.00	15,402.31	607
2026-04-30	15,900.00	16,120.00	15,750.00	15,790.00	15,550.03	2,069
2026-04-29	16,140.00	16,320.00	15,800.00	16,030.00	15,786.38	3,636
2026-04-28	16,000.00	16,240.00	15,850.00	16,140.00	15,894.71	4,063
2026-04-27	16,380.00	16,380.00	16,130.00	16,250.00	16,003.04	2,228
2026-04-24	16,390.00	16,390.00	15,900.00	16,380.00	16,131.06	892
2026-04-23	16,370.00	16,480.00	16,200.00	16,390.00	16,140.91	409
2026-04-22	16,300.00	16,400.00	16,100.00	16,350.00	16,101.52	846
2026-04-21	16,240.00	16,500.00	16,040.00	16,300.00	16,052.28	2,240

← NewerPage 2 of 21 · 1,205 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.