Kolon Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	23,653.85	23,653.85	23,076.93	23,076.93	20,570.46	235
2022-01-13	23,307.70	23,615.39	23,153.85	23,153.85	20,639.03	326
2022-01-12	23,692.31	23,692.31	23,192.31	23,423.08	20,879.02	303
2022-01-11	23,615.39	23,615.39	23,192.31	23,423.08	20,879.02	144
2022-01-10	24,153.85	24,153.85	23,153.85	23,615.39	21,050.44	198
2022-01-07	23,153.85	23,730.77	23,153.85	23,692.31	21,119.01	149
2022-01-06	23,153.85	23,153.85	22,807.70	23,076.93	20,570.46	682
2022-01-05	24,192.31	24,192.31	23,115.39	23,153.85	20,639.03	730
2022-01-04	23,615.39	23,769.24	23,153.85	23,269.24	20,741.88	1,100
2022-01-03	23,307.70	23,961.54	23,115.39	23,653.85	21,084.72	318
2021-12-30	23,115.39	23,769.24	23,115.39	23,307.70	20,776.16	358
2021-12-29	22,961.54	23,307.70	22,961.54	23,307.70	20,776.16	536
2021-12-28	23,307.70	23,307.70	23,076.93	23,076.93	20,258.47	366
2021-12-27	22,923.08	23,192.31	22,923.08	23,192.31	20,359.77	712
2021-12-24	23,384.62	23,384.62	22,923.08	23,230.77	20,393.53	842
2021-12-23	23,461.54	23,807.70	23,076.93	23,384.62	20,528.59	725
2021-12-22	23,576.93	23,576.93	23,115.39	23,423.08	20,562.35	1,195
2021-12-21	23,307.70	23,538.47	23,076.93	23,307.70	20,461.06	784
2021-12-20	23,500.00	23,500.00	23,076.93	23,307.70	20,461.06	607
2021-12-17	23,846.16	23,846.16	23,423.08	23,500.00	20,629.88	385
2021-12-16	24,038.47	24,038.47	23,538.47	23,653.85	20,764.94	328
2021-12-15	23,538.47	23,769.24	23,500.00	23,769.24	20,866.23	264
2021-12-14	23,692.31	23,846.16	23,307.70	23,384.62	20,528.59	873
2021-12-13	24,384.62	24,384.62	23,923.08	24,038.47	21,102.58	447
2021-12-10	24,000.00	24,000.00	23,538.47	23,923.08	21,001.29	818
2021-12-09	23,615.39	23,769.24	23,461.54	23,769.24	20,866.23	285
2021-12-08	23,076.93	23,615.39	23,000.00	23,615.39	20,731.17	1,573
2021-12-07	22,538.47	23,000.00	22,423.08	23,000.00	20,190.95	927
2021-12-06	22,153.85	22,884.62	22,153.85	22,653.85	19,887.07	1,434
2021-12-03	22,538.47	22,538.47	21,500.00	22,153.85	19,448.14	1,537
2021-12-02	20,807.70	21,692.31	20,384.62	21,692.31	19,042.97	1,788
2021-12-01	20,153.85	20,846.16	19,538.47	20,807.70	18,266.39	1,157
2021-11-30	21,538.47	21,769.23	19,923.08	19,923.08	17,489.82	1,434
2021-11-29	21,000.00	21,461.54	21,000.00	21,115.39	18,536.50	2,761
2021-11-26	22,807.70	22,807.70	21,576.93	22,461.54	19,718.25	2,084
2021-11-25	23,961.54	23,961.54	22,653.85	22,807.70	20,022.13	4,486
2021-11-24	24,384.62	24,384.62	23,692.31	24,000.00	21,068.81	893
2021-11-23	24,269.24	24,538.47	24,115.39	24,115.39	21,170.11	1,990
2021-11-22	24,769.24	24,769.24	24,230.77	24,730.77	21,710.33	1,211
2021-11-19	24,538.47	24,923.08	24,461.54	24,923.08	21,879.15	641
2021-11-18	24,615.39	24,769.24	24,461.54	24,769.24	21,744.10	731
2021-11-17	25,115.39	25,115.39	24,230.77	24,807.70	21,777.86	2,253
2021-11-16	25,384.62	25,384.62	25,230.77	25,269.24	22,183.03	330
2021-11-15	25,576.93	25,576.93	24,615.39	25,230.77	22,149.27	1,052
2021-11-12	24,615.39	25,153.85	24,384.62	25,076.93	22,014.21	788
2021-11-11	24,807.70	24,807.70	24,384.62	24,576.93	21,575.28	699
2021-11-10	25,269.24	25,269.24	24,692.31	24,807.70	21,777.86	1,215
2021-11-09	25,307.70	25,576.93	25,153.85	25,461.54	22,351.85	621
2021-11-08	25,384.62	25,384.62	24,807.70	25,307.70	22,216.79	1,584
2021-11-05	25,730.77	25,730.77	25,192.31	25,384.62	22,284.32	810
2021-11-04	25,653.85	25,653.85	25,307.70	25,576.93	22,453.14	642
2021-11-03	25,692.31	25,692.31	25,192.31	25,384.62	22,284.32	657
2021-11-02	25,346.16	25,461.54	25,038.47	25,307.70	22,216.79	635
2021-11-01	25,538.47	25,615.39	24,961.54	24,961.54	21,912.92	1,429
2021-10-29	25,769.24	25,769.24	25,346.16	25,653.85	22,520.67	665
2021-10-28	25,653.85	25,692.31	25,346.16	25,653.85	22,520.67	731
2021-10-27	26,115.39	26,115.39	25,384.62	25,653.85	22,520.67	998
2021-10-26	25,461.54	25,730.77	25,461.54	25,576.93	22,453.14	538
2021-10-25	25,346.16	25,538.47	25,346.16	25,538.47	22,419.38	481
2021-10-22	25,653.85	25,653.85	25,192.31	25,423.08	22,318.09	1,022

← NewerPage 20 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.