Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,100.00 | 15,300.00 | 15,000.00 | 15,090.00 | 14,431.39 | 734 |
| 2025-04-22 | 15,290.00 | 15,290.00 | 15,000.00 | 15,100.00 | 14,440.96 | 694 |
| 2025-04-21 | 14,860.00 | 14,980.00 | 14,600.00 | 14,950.00 | 14,297.51 | 2,302 |
| 2025-04-18 | 14,800.00 | 14,950.00 | 14,680.00 | 14,860.00 | 14,211.43 | 6,092 |
| 2025-04-17 | 14,370.00 | 14,370.00 | 14,300.00 | 14,370.00 | 13,742.82 | 1,490 |
| 2025-04-16 | 14,970.00 | 14,970.00 | 14,480.00 | 14,500.00 | 13,867.15 | 1,649 |
| 2025-04-15 | 14,850.00 | 14,850.00 | 14,500.00 | 14,600.00 | 13,962.78 | 1,257 |
| 2025-04-14 | 14,410.00 | 14,590.00 | 14,400.00 | 14,570.00 | 13,934.09 | 1,193 |
| 2025-04-11 | 14,250.00 | 14,440.00 | 13,920.00 | 14,340.00 | 13,714.13 | 824 |
| 2025-04-10 | 14,120.00 | 14,280.00 | 14,070.00 | 14,250.00 | 13,628.06 | 1,222 |
| 2025-04-09 | 14,260.00 | 14,260.00 | 13,100.00 | 13,910.00 | 13,302.90 | 2,653 |
| 2025-04-08 | 14,100.00 | 14,250.00 | 13,980.00 | 13,980.00 | 13,369.84 | 1,782 |
| 2025-04-07 | 14,510.00 | 14,510.00 | 14,200.00 | 14,290.00 | 13,666.31 | 376 |
| 2025-04-04 | 14,400.00 | 14,560.00 | 14,010.00 | 14,540.00 | 13,905.40 | 884 |
| 2025-04-03 | 14,390.00 | 14,410.00 | 14,050.00 | 14,410.00 | 13,781.07 | 575 |
| 2025-04-02 | 14,300.00 | 14,400.00 | 14,000.00 | 14,400.00 | 13,771.51 | 1,835 |
| 2025-04-01 | 14,300.00 | 14,300.00 | 14,000.00 | 14,270.00 | 13,647.18 | 2,165 |
| 2025-03-31 | 14,800.00 | 14,800.00 | 14,250.00 | 14,250.00 | 13,628.06 | 2,140 |
| 2025-03-28 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,154.05 | 3,355 |
| 2025-03-27 | 15,400.00 | 15,400.00 | 15,000.00 | 15,130.00 | 14,469.65 | 739 |
| 2025-03-26 | 15,200.00 | 15,500.00 | 15,160.00 | 15,450.00 | 14,775.68 | 2,889 |
| 2025-03-25 | 15,300.00 | 15,400.00 | 15,100.00 | 15,100.00 | 14,440.96 | 874 |
| 2025-03-24 | 14,880.00 | 15,430.00 | 14,880.00 | 15,200.00 | 14,536.59 | 877 |
| 2025-03-21 | 15,470.00 | 15,500.00 | 15,170.00 | 15,190.00 | 14,527.03 | 358 |
| 2025-03-20 | 15,700.00 | 15,700.00 | 15,470.00 | 15,470.00 | 14,794.81 | 894 |
| 2025-03-19 | 15,450.00 | 15,670.00 | 15,350.00 | 15,670.00 | 14,986.08 | 831 |
| 2025-03-18 | 15,740.00 | 15,740.00 | 15,150.00 | 15,530.00 | 14,852.19 | 1,452 |
| 2025-03-17 | 14,920.00 | 15,190.00 | 14,920.00 | 15,190.00 | 14,527.03 | 2,320 |
| 2025-03-14 | 15,490.00 | 15,490.00 | 15,310.00 | 15,450.00 | 14,775.68 | 932 |
| 2025-03-13 | 15,640.00 | 15,640.00 | 15,280.00 | 15,490.00 | 14,813.94 | 574 |
| 2025-03-12 | 15,700.00 | 15,700.00 | 15,310.00 | 15,350.00 | 14,680.05 | 213 |
| 2025-03-11 | 15,470.00 | 15,470.00 | 15,200.00 | 15,380.00 | 14,708.74 | 674 |
| 2025-03-10 | 15,610.00 | 15,610.00 | 15,430.00 | 15,470.00 | 14,794.81 | 484 |
| 2025-03-07 | 15,710.00 | 15,710.00 | 15,480.00 | 15,480.00 | 14,804.37 | 989 |
| 2025-03-06 | 15,680.00 | 15,680.00 | 15,290.00 | 15,500.00 | 14,823.50 | 786 |
| 2025-03-05 | 15,150.00 | 15,500.00 | 15,000.00 | 15,490.00 | 14,813.94 | 4,825 |
| 2025-03-04 | 15,300.00 | 15,300.00 | 15,040.00 | 15,080.00 | 14,421.83 | 1,399 |
| 2025-02-28 | 15,600.00 | 15,600.00 | 15,160.00 | 15,440.00 | 14,766.12 | 2,059 |
| 2025-02-27 | 15,840.00 | 15,840.00 | 15,550.00 | 15,590.00 | 14,909.57 | 710 |
| 2025-02-26 | 15,180.00 | 15,550.00 | 15,180.00 | 15,550.00 | 14,871.32 | 1,420 |
| 2025-02-25 | 15,280.00 | 15,280.00 | 15,000.00 | 15,180.00 | 14,517.47 | 4,709 |
| 2025-02-24 | 15,500.00 | 15,530.00 | 15,280.00 | 15,280.00 | 14,613.10 | 3,975 |
| 2025-02-21 | 15,570.00 | 15,600.00 | 15,500.00 | 15,500.00 | 14,823.50 | 3,635 |
| 2025-02-20 | 15,750.00 | 15,750.00 | 15,540.00 | 15,570.00 | 14,890.45 | 2,304 |
| 2025-02-19 | 15,950.00 | 15,950.00 | 15,500.00 | 15,780.00 | 15,091.28 | 6,847 |
| 2025-02-18 | 16,140.00 | 16,140.00 | 16,060.00 | 16,090.00 | 15,387.75 | 1,258 |
| 2025-02-17 | 16,250.00 | 16,280.00 | 16,150.00 | 16,150.00 | 15,445.13 | 1,507 |
| 2025-02-14 | 16,550.00 | 16,550.00 | 16,170.00 | 16,300.00 | 15,588.58 | 853 |
| 2025-02-13 | 16,000.00 | 16,490.00 | 15,910.00 | 16,330.00 | 15,617.27 | 8,750 |
| 2025-02-12 | 16,000.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,110.41 | 2,001 |
| 2025-02-11 | 16,130.00 | 16,140.00 | 15,700.00 | 16,000.00 | 15,301.68 | 3,918 |
| 2025-02-10 | 16,330.00 | 16,330.00 | 15,730.00 | 16,130.00 | 15,426.00 | 2,752 |
| 2025-02-07 | 16,070.00 | 16,070.00 | 15,660.00 | 16,060.00 | 15,359.06 | 5,607 |
| 2025-02-06 | 16,000.00 | 16,700.00 | 16,000.00 | 16,650.00 | 15,923.31 | 5,792 |
| 2025-02-05 | 15,850.00 | 16,100.00 | 15,750.00 | 16,100.00 | 15,397.31 | 1,910 |
| 2025-02-04 | 16,200.00 | 16,200.00 | 15,510.00 | 15,900.00 | 15,206.04 | 2,988 |
| 2025-02-03 | 15,440.00 | 15,440.00 | 15,050.00 | 15,410.00 | 14,737.43 | 3,995 |
| 2025-01-31 | 15,050.00 | 15,290.00 | 14,510.00 | 15,130.00 | 14,469.65 | 12,645 |
| 2025-01-24 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 15,301.68 | 1,788 |
| 2025-01-23 | 16,320.00 | 16,320.00 | 16,200.00 | 16,280.00 | 15,569.46 | 733 |
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.