Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 15,650.00 | 15,650.00 | 15,460.00 | 15,570.00 | 14,890.45 | 1,806 |
| 2025-07-22 | 15,900.00 | 15,900.00 | 15,590.00 | 15,590.00 | 14,909.57 | 592 |
| 2025-07-21 | 15,760.00 | 15,870.00 | 15,600.00 | 15,680.00 | 14,995.64 | 737 |
| 2025-07-18 | 15,830.00 | 15,830.00 | 15,700.00 | 15,760.00 | 15,072.15 | 1,045 |
| 2025-07-17 | 15,980.00 | 15,980.00 | 15,880.00 | 15,900.00 | 15,206.04 | 1,766 |
| 2025-07-16 | 16,090.00 | 16,090.00 | 15,650.00 | 15,650.00 | 14,966.95 | 2,243 |
| 2025-07-15 | 16,170.00 | 16,170.00 | 15,880.00 | 16,050.00 | 15,349.50 | 2,124 |
| 2025-07-14 | 16,300.00 | 16,300.00 | 16,110.00 | 16,190.00 | 15,483.39 | 1,324 |
| 2025-07-11 | 16,310.00 | 16,310.00 | 16,120.00 | 16,120.00 | 15,416.44 | 1,381 |
| 2025-07-10 | 16,100.00 | 16,490.00 | 16,100.00 | 16,310.00 | 15,598.15 | 1,588 |
| 2025-07-09 | 16,400.00 | 16,560.00 | 16,270.00 | 16,350.00 | 15,636.40 | 2,870 |
| 2025-07-08 | 16,380.00 | 16,470.00 | 16,360.00 | 16,470.00 | 15,751.16 | 920 |
| 2025-07-07 | 16,800.00 | 16,800.00 | 16,130.00 | 16,380.00 | 15,665.09 | 1,093 |
| 2025-07-04 | 16,700.00 | 16,900.00 | 16,700.00 | 16,750.00 | 16,018.94 | 3,211 |
| 2025-07-03 | 16,800.00 | 16,800.00 | 16,700.00 | 16,760.00 | 16,028.51 | 1,756 |
| 2025-07-02 | 17,000.00 | 17,000.00 | 16,300.00 | 16,770.00 | 16,038.07 | 4,359 |
| 2025-07-01 | 16,500.00 | 16,500.00 | 16,380.00 | 16,380.00 | 15,665.09 | 3,396 |
| 2025-06-30 | 16,400.00 | 16,400.00 | 16,170.00 | 16,170.00 | 15,464.26 | 1,290 |
| 2025-06-27 | 15,950.00 | 16,300.00 | 15,950.00 | 16,200.00 | 15,492.95 | 3,363 |
| 2025-06-26 | 16,010.00 | 16,010.00 | 15,620.00 | 16,000.00 | 15,301.68 | 6,737 |
| 2025-06-25 | 16,250.00 | 16,250.00 | 15,720.00 | 15,890.00 | 15,196.48 | 3,701 |
| 2025-06-24 | 15,800.00 | 16,080.00 | 15,800.00 | 15,930.00 | 15,234.73 | 4,220 |
| 2025-06-23 | 16,200.00 | 16,200.00 | 15,770.00 | 15,770.00 | 15,081.72 | 2,067 |
| 2025-06-20 | 16,500.00 | 16,500.00 | 16,330.00 | 16,350.00 | 15,636.40 | 3,208 |
| 2025-06-19 | 16,400.00 | 16,400.00 | 16,110.00 | 16,290.00 | 15,579.02 | 3,544 |
| 2025-06-18 | 15,780.00 | 16,400.00 | 15,780.00 | 16,400.00 | 15,684.22 | 9,410 |
| 2025-06-17 | 15,980.00 | 15,980.00 | 15,770.00 | 15,790.00 | 15,100.84 | 1,855 |
| 2025-06-16 | 15,640.00 | 15,640.00 | 15,050.00 | 15,500.00 | 14,823.50 | 2,126 |
| 2025-06-13 | 15,830.00 | 15,830.00 | 15,400.00 | 15,570.00 | 14,890.45 | 1,185 |
| 2025-06-12 | 15,490.00 | 15,700.00 | 15,470.00 | 15,700.00 | 15,014.77 | 4,382 |
| 2025-06-11 | 15,680.00 | 15,680.00 | 15,480.00 | 15,480.00 | 14,804.37 | 600 |
| 2025-06-10 | 15,990.00 | 15,990.00 | 15,460.00 | 15,460.00 | 14,785.25 | 813 |
| 2025-06-09 | 15,580.00 | 15,580.00 | 15,440.00 | 15,490.00 | 14,813.94 | 1,590 |
| 2025-06-05 | 15,490.00 | 15,490.00 | 15,300.00 | 15,460.00 | 14,785.25 | 1,711 |
| 2025-06-04 | 15,130.00 | 15,540.00 | 15,130.00 | 15,500.00 | 14,823.50 | 5,376 |
| 2025-06-02 | 15,970.00 | 15,970.00 | 15,350.00 | 15,410.00 | 14,737.43 | 525 |
| 2025-05-30 | 15,400.00 | 15,400.00 | 15,110.00 | 15,360.00 | 14,689.61 | 399 |
| 2025-05-29 | 15,300.00 | 15,300.00 | 15,030.00 | 15,300.00 | 14,632.23 | 3,057 |
| 2025-05-28 | 15,070.00 | 15,500.00 | 15,070.00 | 15,250.00 | 14,584.41 | 3,353 |
| 2025-05-27 | 15,090.00 | 15,600.00 | 15,090.00 | 15,380.00 | 14,708.74 | 235 |
| 2025-05-26 | 15,200.00 | 15,200.00 | 15,000.00 | 15,090.00 | 14,431.39 | 890 |
| 2025-05-23 | 15,880.00 | 15,880.00 | 15,000.00 | 15,200.00 | 14,536.59 | 608 |
| 2025-05-22 | 15,480.00 | 15,480.00 | 14,500.00 | 15,170.00 | 14,507.90 | 689 |
| 2025-05-21 | 15,400.00 | 15,400.00 | 15,320.00 | 15,320.00 | 14,651.36 | 170 |
| 2025-05-20 | 15,250.00 | 15,500.00 | 15,250.00 | 15,400.00 | 14,727.86 | 727 |
| 2025-05-19 | 15,300.00 | 15,500.00 | 14,700.00 | 15,200.00 | 14,536.59 | 595 |
| 2025-05-16 | 15,700.00 | 15,700.00 | 15,000.00 | 15,140.00 | 14,479.21 | 1,920 |
| 2025-05-15 | 15,750.00 | 15,750.00 | 15,490.00 | 15,600.00 | 14,919.14 | 206 |
| 2025-05-14 | 15,850.00 | 15,850.00 | 15,400.00 | 15,600.00 | 14,919.14 | 1,321 |
| 2025-05-13 | 15,950.00 | 15,950.00 | 15,550.00 | 15,790.00 | 15,100.84 | 567 |
| 2025-05-12 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,206.04 | 2,196 |
| 2025-05-09 | 15,710.00 | 15,710.00 | 15,400.00 | 15,700.00 | 15,014.77 | 823 |
| 2025-05-08 | 15,990.00 | 15,990.00 | 15,510.00 | 15,710.00 | 15,024.33 | 137 |
| 2025-05-07 | 15,490.00 | 15,800.00 | 15,490.00 | 15,680.00 | 14,995.64 | 1,512 |
| 2025-05-02 | 15,000.00 | 15,640.00 | 15,000.00 | 15,550.00 | 14,871.32 | 1,931 |
| 2025-04-30 | 15,300.00 | 15,820.00 | 15,300.00 | 15,680.00 | 14,995.64 | 2,943 |
| 2025-04-29 | 15,150.00 | 15,280.00 | 14,950.00 | 15,280.00 | 14,613.10 | 2,738 |
| 2025-04-28 | 15,170.00 | 15,170.00 | 15,000.00 | 15,150.00 | 14,488.78 | 1,354 |
| 2025-04-25 | 15,120.00 | 15,120.00 | 15,000.00 | 15,100.00 | 14,440.96 | 1,851 |
| 2025-04-24 | 15,200.00 | 15,200.00 | 15,070.00 | 15,080.00 | 14,421.83 | 424 |
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.