Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,160.00 | 16,430.00 | 15,910.00 | 16,240.00 | 15,993.19 | 476 |
| 2026-04-17 | 15,970.00 | 16,140.00 | 15,850.00 | 15,940.00 | 15,697.75 | 1,816 |
| 2026-04-16 | 16,300.00 | 16,300.00 | 15,850.00 | 15,970.00 | 15,727.29 | 3,421 |
| 2026-04-15 | 16,440.00 | 17,490.00 | 15,830.00 | 16,200.00 | 15,953.80 | 19,110 |
| 2026-04-14 | 15,830.00 | 16,130.00 | 15,720.00 | 16,130.00 | 15,884.86 | 1,985 |
| 2026-04-13 | 15,870.00 | 16,190.00 | 15,550.00 | 15,620.00 | 15,382.61 | 2,019 |
| 2026-04-10 | 16,190.00 | 16,500.00 | 15,940.00 | 16,010.00 | 15,766.69 | 1,162 |
| 2026-04-09 | 16,550.00 | 16,830.00 | 16,110.00 | 16,130.00 | 15,884.86 | 5,312 |
| 2026-04-08 | 16,290.00 | 17,010.00 | 15,990.00 | 16,860.00 | 16,603.77 | 8,972 |
| 2026-04-07 | 16,160.00 | 16,360.00 | 15,840.00 | 16,050.00 | 15,806.08 | 1,171 |
| 2026-04-06 | 16,440.00 | 16,440.00 | 15,810.00 | 16,120.00 | 15,875.02 | 2,293 |
| 2026-04-03 | 15,670.00 | 16,400.00 | 15,670.00 | 16,300.00 | 16,052.28 | 2,337 |
| 2026-04-02 | 16,170.00 | 16,170.00 | 15,480.00 | 15,680.00 | 15,441.70 | 1,871 |
| 2026-04-01 | 15,850.00 | 16,220.00 | 15,610.00 | 16,180.00 | 15,934.10 | 2,734 |
| 2026-03-31 | 15,940.00 | 16,000.00 | 15,520.00 | 15,850.00 | 15,609.12 | 248 |
| 2026-03-30 | 16,080.00 | 16,080.00 | 15,240.00 | 15,940.00 | 15,697.75 | 600 |
| 2026-03-27 | 15,730.00 | 16,080.00 | 15,530.00 | 16,080.00 | 15,835.62 | 646 |
| 2026-03-26 | 16,000.00 | 16,190.00 | 14,900.00 | 15,750.00 | 15,510.64 | 4,777 |
| 2026-03-25 | 15,550.00 | 16,580.00 | 15,400.00 | 15,680.00 | 15,441.70 | 4,380 |
| 2026-03-24 | 16,250.00 | 16,520.00 | 15,320.00 | 15,460.00 | 15,225.05 | 6,289 |
| 2026-03-23 | 16,700.00 | 17,000.00 | 16,040.00 | 16,250.00 | 16,003.04 | 9,015 |
| 2026-03-20 | 15,500.00 | 16,380.00 | 15,500.00 | 16,380.00 | 16,131.06 | 8,426 |
| 2026-03-19 | 15,500.00 | 15,500.00 | 15,260.00 | 15,500.00 | 14,919.76 | 1,278 |
| 2026-03-18 | 15,070.00 | 15,310.00 | 15,070.00 | 15,310.00 | 14,736.87 | 1,040 |
| 2026-03-17 | 15,150.00 | 15,390.00 | 15,070.00 | 15,070.00 | 14,505.85 | 807 |
| 2026-03-16 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 14,582.86 | 1,235 |
| 2026-03-13 | 15,160.00 | 15,410.00 | 15,160.00 | 15,260.00 | 14,688.74 | 2,678 |
| 2026-03-12 | 15,090.00 | 15,170.00 | 15,090.00 | 15,170.00 | 14,602.11 | 17 |
| 2026-03-11 | 15,130.00 | 15,220.00 | 15,000.00 | 15,100.00 | 14,534.73 | 926 |
| 2026-03-10 | 15,170.00 | 15,170.00 | 15,150.00 | 15,150.00 | 14,582.86 | 178 |
| 2026-03-09 | 15,590.00 | 15,590.00 | 15,170.00 | 15,170.00 | 14,602.11 | 1,132 |
| 2026-03-06 | 15,460.00 | 15,740.00 | 15,110.00 | 15,740.00 | 15,150.77 | 245 |
| 2026-03-05 | 14,500.00 | 15,900.00 | 14,500.00 | 15,460.00 | 14,881.25 | 216 |
| 2026-03-04 | 15,320.00 | 15,330.00 | 14,050.00 | 14,100.00 | 13,572.17 | 2,141 |
| 2026-03-03 | 15,900.00 | 16,190.00 | 15,880.00 | 15,880.00 | 15,285.53 | 998 |
| 2026-02-27 | 16,130.00 | 16,330.00 | 15,860.00 | 16,290.00 | 15,680.18 | 2,260 |
| 2026-02-26 | 15,910.00 | 16,130.00 | 15,900.00 | 16,130.00 | 15,526.17 | 1,506 |
| 2026-02-25 | 16,500.00 | 16,500.00 | 16,220.00 | 16,230.00 | 15,622.43 | 2,355 |
| 2026-02-24 | 16,190.00 | 16,400.00 | 16,180.00 | 16,380.00 | 15,766.81 | 5,567 |
| 2026-02-23 | 15,720.00 | 15,870.00 | 15,720.00 | 15,870.00 | 15,275.91 | 1,161 |
| 2026-02-20 | 15,400.00 | 15,760.00 | 15,400.00 | 15,720.00 | 15,131.52 | 1,983 |
| 2026-02-19 | 15,470.00 | 15,570.00 | 15,450.00 | 15,540.00 | 14,958.26 | 1,738 |
| 2026-02-13 | 15,340.00 | 15,500.00 | 15,120.00 | 15,470.00 | 14,890.88 | 3,296 |
| 2026-02-12 | 15,400.00 | 15,590.00 | 15,340.00 | 15,340.00 | 14,765.75 | 438 |
| 2026-02-11 | 15,980.00 | 15,980.00 | 15,350.00 | 15,400.00 | 14,823.50 | 1,577 |
| 2026-02-10 | 15,050.00 | 15,600.00 | 15,050.00 | 15,560.00 | 14,977.51 | 2,454 |
| 2026-02-09 | 15,270.00 | 15,280.00 | 15,250.00 | 15,250.00 | 14,679.12 | 1,210 |
| 2026-02-06 | 15,370.00 | 15,370.00 | 15,140.00 | 15,270.00 | 14,698.37 | 1,545 |
| 2026-02-05 | 14,700.00 | 15,450.00 | 14,700.00 | 15,450.00 | 14,871.63 | 3,274 |
| 2026-02-04 | 14,290.00 | 14,580.00 | 14,290.00 | 14,570.00 | 14,024.57 | 1,656 |
| 2026-02-03 | 14,700.00 | 14,700.00 | 14,250.00 | 14,690.00 | 14,140.08 | 1,359 |
| 2026-02-02 | 14,420.00 | 14,550.00 | 14,250.00 | 14,250.00 | 13,716.55 | 1,035 |
| 2026-01-30 | 14,500.00 | 14,500.00 | 14,280.00 | 14,420.00 | 13,880.19 | 1,965 |
| 2026-01-29 | 14,250.00 | 14,430.00 | 14,240.00 | 14,430.00 | 13,889.81 | 634 |
| 2026-01-28 | 14,400.00 | 14,400.00 | 14,240.00 | 14,250.00 | 13,716.55 | 4,123 |
| 2026-01-27 | 14,300.00 | 14,450.00 | 14,300.00 | 14,370.00 | 13,832.06 | 1,469 |
| 2026-01-26 | 14,550.00 | 14,600.00 | 14,450.00 | 14,450.00 | 13,909.06 | 2,410 |
| 2026-01-23 | 14,600.00 | 14,600.00 | 14,490.00 | 14,600.00 | 14,053.45 | 2,605 |
| 2026-01-22 | 14,450.00 | 14,490.00 | 14,320.00 | 14,490.00 | 13,947.57 | 1,507 |
| 2026-01-21 | 14,600.00 | 14,610.00 | 14,300.00 | 14,300.00 | 13,764.68 | 1,997 |
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.