Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,850.00 | 16,000.00 | 15,850.00 | 15,960.00 | 15,263.42 | 4,697 |
| 2025-10-22 | 16,000.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,158.22 | 628 |
| 2025-10-21 | 15,850.00 | 16,160.00 | 15,800.00 | 15,950.00 | 15,253.86 | 1,084 |
| 2025-10-20 | 15,550.00 | 16,100.00 | 15,550.00 | 15,810.00 | 15,119.97 | 1,208 |
| 2025-10-17 | 15,950.00 | 15,950.00 | 15,800.00 | 15,820.00 | 15,129.53 | 2,425 |
| 2025-10-16 | 15,810.00 | 15,820.00 | 15,640.00 | 15,640.00 | 14,957.39 | 2,571 |
| 2025-10-15 | 15,320.00 | 16,000.00 | 15,320.00 | 15,850.00 | 15,158.22 | 2,823 |
| 2025-10-14 | 15,950.00 | 15,950.00 | 15,120.00 | 15,290.00 | 14,622.67 | 1,943 |
| 2025-10-13 | 15,590.00 | 15,630.00 | 15,070.00 | 15,400.00 | 14,727.86 | 3,601 |
| 2025-10-10 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 14,919.14 | 1,337 |
| 2025-10-02 | 15,770.00 | 15,950.00 | 15,770.00 | 15,920.00 | 15,225.17 | 2,380 |
| 2025-10-01 | 15,270.00 | 15,880.00 | 15,270.00 | 15,790.00 | 15,100.84 | 5,855 |
| 2025-09-30 | 15,600.00 | 15,600.00 | 15,060.00 | 15,270.00 | 14,603.54 | 5,383 |
| 2025-09-29 | 15,000.00 | 16,580.00 | 15,000.00 | 15,070.00 | 14,412.27 | 20,356 |
| 2025-09-26 | 15,000.00 | 15,060.00 | 14,700.00 | 15,060.00 | 14,402.70 | 1,187 |
| 2025-09-25 | 15,300.00 | 15,360.00 | 15,000.00 | 15,000.00 | 14,345.32 | 3,012 |
| 2025-09-24 | 15,400.00 | 15,560.00 | 15,110.00 | 15,110.00 | 14,450.52 | 1,599 |
| 2025-09-23 | 15,500.00 | 15,500.00 | 15,250.00 | 15,400.00 | 14,727.86 | 2,809 |
| 2025-09-22 | 15,350.00 | 15,560.00 | 15,290.00 | 15,440.00 | 14,766.12 | 6,446 |
| 2025-09-19 | 15,340.00 | 15,350.00 | 15,300.00 | 15,300.00 | 14,632.23 | 1,821 |
| 2025-09-18 | 15,450.00 | 15,490.00 | 15,330.00 | 15,340.00 | 14,670.48 | 4,509 |
| 2025-09-17 | 14,900.00 | 15,320.00 | 14,860.00 | 15,320.00 | 14,651.36 | 9,410 |
| 2025-09-16 | 14,900.00 | 14,900.00 | 14,870.00 | 14,870.00 | 14,221.00 | 1,982 |
| 2025-09-15 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,249.69 | 1,331 |
| 2025-09-12 | 14,900.00 | 15,300.00 | 14,900.00 | 14,960.00 | 14,307.07 | 4,778 |
| 2025-09-11 | 14,800.00 | 14,800.00 | 14,770.00 | 14,790.00 | 14,144.49 | 1,142 |
| 2025-09-10 | 14,610.00 | 14,800.00 | 14,590.00 | 14,790.00 | 14,144.49 | 2,092 |
| 2025-09-09 | 14,500.00 | 14,530.00 | 14,500.00 | 14,530.00 | 13,895.84 | 1,541 |
| 2025-09-08 | 14,750.00 | 14,750.00 | 14,590.00 | 14,590.00 | 13,953.22 | 1,367 |
| 2025-09-05 | 14,480.00 | 14,480.00 | 14,350.00 | 14,350.00 | 13,723.69 | 2,213 |
| 2025-09-04 | 14,730.00 | 14,800.00 | 14,450.00 | 14,450.00 | 13,819.33 | 2,399 |
| 2025-09-03 | 14,700.00 | 14,800.00 | 14,680.00 | 14,680.00 | 14,039.29 | 359 |
| 2025-09-02 | 15,000.00 | 15,000.00 | 14,560.00 | 14,640.00 | 14,001.04 | 1,350 |
| 2025-09-01 | 15,050.00 | 15,050.00 | 14,940.00 | 14,970.00 | 14,316.63 | 491 |
| 2025-08-29 | 14,850.00 | 15,000.00 | 14,810.00 | 15,000.00 | 14,345.32 | 3,289 |
| 2025-08-28 | 14,650.00 | 14,970.00 | 14,650.00 | 14,880.00 | 14,230.56 | 263 |
| 2025-08-27 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,249.69 | 334 |
| 2025-08-26 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,249.69 | 1,906 |
| 2025-08-25 | 14,890.00 | 14,890.00 | 14,850.00 | 14,890.00 | 14,240.12 | 536 |
| 2025-08-22 | 14,980.00 | 14,980.00 | 14,900.00 | 14,900.00 | 14,249.69 | 102 |
| 2025-08-21 | 14,840.00 | 14,900.00 | 14,810.00 | 14,890.00 | 14,240.12 | 746 |
| 2025-08-20 | 15,240.00 | 15,240.00 | 14,810.00 | 14,840.00 | 14,192.31 | 283 |
| 2025-08-19 | 15,290.00 | 15,290.00 | 14,960.00 | 14,970.00 | 14,316.63 | 334 |
| 2025-08-18 | 15,060.00 | 15,060.00 | 14,450.00 | 14,880.00 | 14,230.56 | 1,983 |
| 2025-08-14 | 15,040.00 | 15,040.00 | 14,880.00 | 14,880.00 | 14,230.56 | 654 |
| 2025-08-13 | 15,700.00 | 15,700.00 | 14,600.00 | 14,950.00 | 14,297.51 | 2,462 |
| 2025-08-12 | 15,270.00 | 15,270.00 | 15,160.00 | 15,200.00 | 14,536.59 | 986 |
| 2025-08-11 | 15,000.00 | 15,300.00 | 15,000.00 | 15,150.00 | 14,488.78 | 2,188 |
| 2025-08-08 | 14,870.00 | 15,180.00 | 14,870.00 | 15,160.00 | 14,498.34 | 3,480 |
| 2025-08-07 | 14,920.00 | 14,920.00 | 14,790.00 | 14,840.00 | 14,192.31 | 2,189 |
| 2025-08-06 | 14,650.00 | 15,070.00 | 14,650.00 | 14,780.00 | 14,134.92 | 1,159 |
| 2025-08-05 | 14,700.00 | 14,700.00 | 14,650.00 | 14,650.00 | 14,010.60 | 864 |
| 2025-08-04 | 14,200.00 | 14,770.00 | 14,200.00 | 14,700.00 | 14,058.42 | 2,504 |
| 2025-08-01 | 15,000.00 | 15,000.00 | 14,550.00 | 14,600.00 | 13,962.78 | 1,121 |
| 2025-07-31 | 14,870.00 | 14,880.00 | 14,600.00 | 14,810.00 | 14,163.62 | 1,929 |
| 2025-07-30 | 14,750.00 | 14,830.00 | 14,650.00 | 14,740.00 | 14,096.67 | 2,216 |
| 2025-07-29 | 15,300.00 | 15,300.00 | 14,840.00 | 14,840.00 | 14,192.31 | 1,073 |
| 2025-07-28 | 15,120.00 | 15,260.00 | 14,890.00 | 14,890.00 | 14,240.12 | 1,690 |
| 2025-07-25 | 15,460.00 | 15,460.00 | 15,120.00 | 15,120.00 | 14,460.09 | 2,312 |
| 2025-07-24 | 15,780.00 | 15,780.00 | 15,460.00 | 15,460.00 | 14,785.25 | 1,116 |
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.