Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,320.00 | 16,320.00 | 16,200.00 | 16,280.00 | 15,569.46 | 733 |
| 2025-01-22 | 16,290.00 | 16,330.00 | 16,240.00 | 16,280.00 | 15,569.46 | 1,671 |
| 2025-01-21 | 16,350.00 | 16,350.00 | 15,960.00 | 16,330.00 | 15,617.27 | 7,026 |
| 2025-01-20 | 16,600.00 | 16,600.00 | 16,360.00 | 16,470.00 | 15,751.16 | 3,357 |
| 2025-01-17 | 16,800.00 | 16,800.00 | 16,530.00 | 16,670.00 | 15,942.44 | 1,985 |
| 2025-01-16 | 16,680.00 | 16,870.00 | 16,680.00 | 16,850.00 | 16,114.58 | 3,824 |
| 2025-01-15 | 16,730.00 | 16,800.00 | 16,510.00 | 16,790.00 | 16,057.20 | 4,174 |
| 2025-01-14 | 16,550.00 | 16,950.00 | 16,350.00 | 16,800.00 | 16,066.76 | 4,401 |
| 2025-01-13 | 16,560.00 | 16,620.00 | 16,340.00 | 16,340.00 | 15,626.84 | 4,429 |
| 2025-01-10 | 16,580.00 | 16,650.00 | 16,200.00 | 16,650.00 | 15,923.31 | 4,011 |
| 2025-01-09 | 16,400.00 | 16,650.00 | 16,200.00 | 16,650.00 | 15,923.31 | 2,626 |
| 2025-01-08 | 16,450.00 | 16,600.00 | 16,310.00 | 16,560.00 | 15,837.24 | 4,053 |
| 2025-01-07 | 16,920.00 | 16,920.00 | 16,610.00 | 16,830.00 | 16,095.45 | 4,798 |
| 2025-01-06 | 16,500.00 | 16,850.00 | 16,200.00 | 16,850.00 | 16,114.58 | 7,235 |
| 2025-01-03 | 16,110.00 | 16,660.00 | 16,110.00 | 16,500.00 | 15,779.86 | 2,666 |
| 2025-01-02 | 16,250.00 | 16,250.00 | 15,930.00 | 16,110.00 | 15,406.88 | 5,173 |
| 2024-12-30 | 16,480.00 | 16,480.00 | 16,350.00 | 16,350.00 | 15,636.40 | 2,231 |
| 2024-12-27 | 16,690.00 | 16,700.00 | 16,050.00 | 16,500.00 | 15,779.86 | 8,111 |
| 2024-12-26 | 17,090.00 | 17,090.00 | 16,750.00 | 16,780.00 | 15,712.91 | 5,012 |
| 2024-12-24 | 16,890.00 | 17,090.00 | 16,480.00 | 17,090.00 | 16,003.20 | 9,937 |
| 2024-12-23 | 16,730.00 | 17,500.00 | 16,500.00 | 16,890.00 | 15,815.92 | 16,341 |
| 2024-12-20 | 17,480.00 | 17,860.00 | 16,400.00 | 16,850.00 | 15,778.46 | 70,839 |
| 2024-12-19 | 18,940.00 | 21,750.00 | 18,940.00 | 21,750.00 | 20,366.85 | 89,979 |
| 2024-12-18 | 15,650.00 | 16,750.00 | 15,650.00 | 16,750.00 | 15,684.82 | 10,666 |
| 2024-12-17 | 15,500.00 | 15,650.00 | 15,500.00 | 15,580.00 | 14,589.22 | 3,345 |
| 2024-12-16 | 15,100.00 | 15,600.00 | 15,100.00 | 15,450.00 | 14,467.49 | 7,516 |
| 2024-12-13 | 14,690.00 | 15,200.00 | 14,690.00 | 15,190.00 | 14,224.02 | 2,548 |
| 2024-12-12 | 14,600.00 | 14,600.00 | 14,340.00 | 14,550.00 | 13,624.72 | 4,901 |
| 2024-12-11 | 14,670.00 | 14,670.00 | 14,400.00 | 14,560.00 | 13,634.09 | 4,845 |
| 2024-12-10 | 13,640.00 | 14,680.00 | 13,640.00 | 14,680.00 | 13,746.46 | 5,149 |
| 2024-12-09 | 15,480.00 | 15,480.00 | 13,630.00 | 13,630.00 | 12,763.23 | 13,473 |
| 2024-12-06 | 16,580.00 | 16,580.00 | 15,400.00 | 15,850.00 | 14,842.05 | 5,274 |
| 2024-12-05 | 16,380.00 | 17,000.00 | 16,380.00 | 16,580.00 | 15,525.63 | 5,531 |
| 2024-12-04 | 16,790.00 | 16,790.00 | 15,800.00 | 16,040.00 | 15,019.97 | 12,103 |
| 2024-12-03 | 17,500.00 | 17,500.00 | 17,330.00 | 17,330.00 | 16,227.93 | 2,111 |
| 2024-12-02 | 17,500.00 | 17,500.00 | 17,000.00 | 17,330.00 | 16,227.93 | 3,555 |
| 2024-11-29 | 17,250.00 | 17,350.00 | 17,250.00 | 17,340.00 | 16,237.30 | 5,633 |
| 2024-11-28 | 17,800.00 | 17,800.00 | 17,250.00 | 17,450.00 | 16,340.30 | 5,726 |
| 2024-11-27 | 18,350.00 | 18,350.00 | 17,790.00 | 17,900.00 | 16,761.69 | 5,459 |
| 2024-11-26 | 17,890.00 | 18,000.00 | 17,740.00 | 18,000.00 | 16,855.33 | 5,265 |
| 2024-11-25 | 17,900.00 | 18,100.00 | 17,800.00 | 18,100.00 | 16,948.97 | 7,495 |
| 2024-11-22 | 17,460.00 | 17,690.00 | 17,240.00 | 17,590.00 | 16,471.40 | 5,872 |
| 2024-11-21 | 16,830.00 | 17,800.00 | 16,830.00 | 17,790.00 | 16,658.68 | 12,728 |
| 2024-11-20 | 17,060.00 | 17,150.00 | 16,710.00 | 17,070.00 | 15,984.47 | 4,973 |
| 2024-11-19 | 17,290.00 | 17,390.00 | 17,250.00 | 17,300.00 | 16,199.84 | 1,761 |
| 2024-11-18 | 17,800.00 | 17,800.00 | 17,300.00 | 17,300.00 | 16,199.84 | 8,634 |
| 2024-11-15 | 17,000.00 | 18,450.00 | 16,520.00 | 17,900.00 | 16,761.69 | 24,502 |
| 2024-11-14 | 17,590.00 | 18,060.00 | 17,400.00 | 17,550.00 | 16,433.94 | 8,349 |
| 2024-11-13 | 18,250.00 | 18,250.00 | 17,150.00 | 17,560.00 | 16,443.31 | 14,522 |
| 2024-11-12 | 16,850.00 | 21,650.00 | 16,650.00 | 19,530.00 | 18,288.03 | 38,304 |
| 2024-11-11 | 17,450.00 | 17,450.00 | 16,630.00 | 16,690.00 | 15,628.63 | 6,128 |
| 2024-11-08 | 17,610.00 | 17,690.00 | 17,340.00 | 17,450.00 | 16,340.30 | 2,750 |
| 2024-11-07 | 17,200.00 | 17,700.00 | 17,200.00 | 17,500.00 | 16,387.12 | 6,663 |
| 2024-11-06 | 17,200.00 | 17,400.00 | 17,140.00 | 17,400.00 | 16,293.48 | 4,370 |
| 2024-11-05 | 17,510.00 | 17,510.00 | 17,180.00 | 17,200.00 | 16,106.20 | 3,304 |
| 2024-11-04 | 16,850.00 | 17,200.00 | 16,730.00 | 17,180.00 | 16,087.47 | 2,393 |
| 2024-11-01 | 16,770.00 | 16,790.00 | 16,510.00 | 16,770.00 | 15,703.55 | 1,371 |
| 2024-10-31 | 16,550.00 | 16,900.00 | 16,550.00 | 16,870.00 | 15,797.19 | 1,847 |
| 2024-10-30 | 16,600.00 | 16,600.00 | 16,540.00 | 16,590.00 | 15,534.99 | 2,486 |
| 2024-10-29 | 16,350.00 | 16,460.00 | 16,130.00 | 16,460.00 | 15,413.26 | 3,652 |
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.