Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14,410.00 | 14,550.00 | 14,410.00 | 14,540.00 | 13,995.69 | 1,897 |
| 2026-01-19 | 14,560.00 | 14,560.00 | 14,490.00 | 14,490.00 | 13,947.57 | 2,223 |
| 2026-01-16 | 14,740.00 | 14,740.00 | 14,560.00 | 14,560.00 | 14,014.95 | 423 |
| 2026-01-15 | 14,570.00 | 14,780.00 | 14,500.00 | 14,740.00 | 14,188.21 | 1,761 |
| 2026-01-14 | 14,780.00 | 14,780.00 | 14,540.00 | 14,580.00 | 14,034.20 | 814 |
| 2026-01-13 | 14,780.00 | 14,780.00 | 14,500.00 | 14,680.00 | 14,130.45 | 1,669 |
| 2026-01-12 | 14,790.00 | 14,790.00 | 14,540.00 | 14,780.00 | 14,226.71 | 706 |
| 2026-01-09 | 14,450.00 | 14,790.00 | 14,450.00 | 14,790.00 | 14,236.34 | 421 |
| 2026-01-08 | 14,700.00 | 14,700.00 | 14,490.00 | 14,500.00 | 13,957.19 | 764 |
| 2026-01-07 | 14,710.00 | 14,810.00 | 14,450.00 | 14,450.00 | 13,909.06 | 2,326 |
| 2026-01-06 | 14,690.00 | 14,790.00 | 14,670.00 | 14,790.00 | 14,236.34 | 1,324 |
| 2026-01-05 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,245.96 | 2,343 |
| 2026-01-02 | 15,530.00 | 15,530.00 | 15,000.00 | 15,020.00 | 14,457.73 | 4,740 |
| 2025-12-30 | 15,430.00 | 15,710.00 | 15,300.00 | 15,320.00 | 14,746.50 | 2,163 |
| 2025-12-29 | 15,320.00 | 15,610.00 | 15,320.00 | 15,430.00 | 14,852.38 | 961 |
| 2025-12-26 | 15,480.00 | 16,300.00 | 15,470.00 | 15,610.00 | 15,025.64 | 2,370 |
| 2025-12-24 | 15,650.00 | 15,650.00 | 15,230.00 | 15,550.00 | 14,967.89 | 2,308 |
| 2025-12-23 | 15,620.00 | 15,710.00 | 15,620.00 | 15,650.00 | 15,064.14 | 2,492 |
| 2025-12-22 | 16,200.00 | 16,200.00 | 15,560.00 | 15,820.00 | 15,227.78 | 2,924 |
| 2025-12-19 | 16,900.00 | 16,900.00 | 15,800.00 | 15,950.00 | 15,352.91 | 5,684 |
| 2025-12-18 | 15,900.00 | 16,890.00 | 15,900.00 | 16,800.00 | 16,171.09 | 14,760 |
| 2025-12-17 | 15,500.00 | 15,740.00 | 15,500.00 | 15,740.00 | 15,150.77 | 3,498 |
| 2025-12-16 | 15,400.00 | 15,540.00 | 15,300.00 | 15,530.00 | 14,948.63 | 1,464 |
| 2025-12-15 | 15,650.00 | 15,800.00 | 15,540.00 | 15,540.00 | 14,958.26 | 885 |
| 2025-12-12 | 15,520.00 | 15,650.00 | 15,500.00 | 15,650.00 | 15,064.14 | 817 |
| 2025-12-11 | 15,800.00 | 15,940.00 | 15,410.00 | 15,520.00 | 14,939.01 | 2,193 |
| 2025-12-10 | 15,300.00 | 15,800.00 | 15,300.00 | 15,540.00 | 14,958.26 | 1,864 |
| 2025-12-09 | 15,990.00 | 15,990.00 | 15,350.00 | 15,390.00 | 14,813.87 | 1,584 |
| 2025-12-08 | 15,900.00 | 15,950.00 | 15,720.00 | 15,720.00 | 15,131.52 | 4,272 |
| 2025-12-05 | 16,100.00 | 16,100.00 | 15,700.00 | 15,830.00 | 15,237.40 | 11,441 |
| 2025-12-04 | 15,500.00 | 15,500.00 | 15,160.00 | 15,400.00 | 14,823.50 | 1,436 |
| 2025-12-03 | 15,590.00 | 15,590.00 | 15,440.00 | 15,450.00 | 14,871.63 | 1,575 |
| 2025-12-02 | 15,800.00 | 15,800.00 | 15,520.00 | 15,550.00 | 14,967.89 | 685 |
| 2025-12-01 | 15,330.00 | 15,460.00 | 15,330.00 | 15,350.00 | 14,775.37 | 615 |
| 2025-11-28 | 15,490.00 | 15,490.00 | 15,400.00 | 15,400.00 | 14,823.50 | 481 |
| 2025-11-27 | 15,400.00 | 15,400.00 | 15,290.00 | 15,330.00 | 14,756.12 | 468 |
| 2025-11-26 | 15,490.00 | 15,500.00 | 15,200.00 | 15,500.00 | 14,823.50 | 2,619 |
| 2025-11-25 | 15,450.00 | 15,450.00 | 15,380.00 | 15,400.00 | 14,727.86 | 368 |
| 2025-11-24 | 15,520.00 | 15,520.00 | 15,400.00 | 15,400.00 | 14,727.86 | 1,907 |
| 2025-11-21 | 15,570.00 | 15,570.00 | 15,500.00 | 15,500.00 | 14,823.50 | 166 |
| 2025-11-20 | 15,800.00 | 15,800.00 | 15,100.00 | 15,620.00 | 14,938.26 | 928 |
| 2025-11-19 | 15,970.00 | 15,970.00 | 15,650.00 | 15,700.00 | 15,014.77 | 1,294 |
| 2025-11-18 | 15,330.00 | 15,690.00 | 15,330.00 | 15,630.00 | 14,947.83 | 577 |
| 2025-11-17 | 15,550.00 | 15,770.00 | 15,500.00 | 15,680.00 | 14,995.64 | 648 |
| 2025-11-14 | 15,330.00 | 15,600.00 | 15,330.00 | 15,470.00 | 14,794.81 | 516 |
| 2025-11-13 | 15,350.00 | 15,480.00 | 15,330.00 | 15,330.00 | 14,660.92 | 2,072 |
| 2025-11-12 | 15,480.00 | 15,480.00 | 15,160.00 | 15,350.00 | 14,680.05 | 1,166 |
| 2025-11-11 | 15,500.00 | 15,500.00 | 15,450.00 | 15,480.00 | 14,804.37 | 830 |
| 2025-11-10 | 15,480.00 | 15,480.00 | 15,430.00 | 15,480.00 | 14,804.37 | 109 |
| 2025-11-07 | 15,970.00 | 15,970.00 | 15,000.00 | 15,450.00 | 14,775.68 | 1,810 |
| 2025-11-06 | 16,000.00 | 16,000.00 | 15,260.00 | 15,460.00 | 14,785.25 | 1,669 |
| 2025-11-05 | 15,970.00 | 15,970.00 | 15,370.00 | 15,520.00 | 14,842.63 | 730 |
| 2025-11-04 | 16,000.00 | 16,000.00 | 15,310.00 | 15,600.00 | 14,919.14 | 919 |
| 2025-11-03 | 15,850.00 | 15,850.00 | 15,360.00 | 15,400.00 | 14,727.86 | 1,486 |
| 2025-10-31 | 15,680.00 | 15,680.00 | 15,560.00 | 15,570.00 | 14,890.45 | 3,131 |
| 2025-10-30 | 16,000.00 | 16,000.00 | 15,740.00 | 15,740.00 | 15,053.03 | 1,369 |
| 2025-10-29 | 16,000.00 | 16,000.00 | 15,630.00 | 15,920.00 | 15,225.17 | 854 |
| 2025-10-28 | 15,970.00 | 15,970.00 | 15,710.00 | 15,940.00 | 15,244.30 | 1,031 |
| 2025-10-27 | 16,100.00 | 16,100.00 | 15,770.00 | 15,970.00 | 15,272.99 | 2,923 |
| 2025-10-24 | 16,050.00 | 16,050.00 | 15,960.00 | 15,980.00 | 15,282.55 | 1,525 |
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.