Kolon Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,900.00 | 16,400.00 | 15,840.00 | 16,350.00 | 15,310.26 | 4,094 |
| 2024-10-25 | 16,150.00 | 16,350.00 | 15,850.00 | 15,850.00 | 14,842.05 | 6,351 |
| 2024-10-24 | 16,700.00 | 16,700.00 | 16,200.00 | 16,200.00 | 15,169.79 | 2,286 |
| 2024-10-23 | 16,340.00 | 16,470.00 | 16,340.00 | 16,450.00 | 15,403.90 | 3,836 |
| 2024-10-22 | 16,630.00 | 16,630.00 | 16,300.00 | 16,340.00 | 15,300.89 | 1,339 |
| 2024-10-21 | 16,660.00 | 16,660.00 | 16,300.00 | 16,400.00 | 15,357.08 | 4,374 |
| 2024-10-18 | 16,200.00 | 16,680.00 | 16,200.00 | 16,480.00 | 15,431.99 | 1,963 |
| 2024-10-17 | 16,240.00 | 16,350.00 | 16,200.00 | 16,200.00 | 15,169.79 | 3,053 |
| 2024-10-16 | 16,200.00 | 16,240.00 | 16,050.00 | 16,240.00 | 15,207.25 | 4,584 |
| 2024-10-15 | 16,670.00 | 16,800.00 | 16,380.00 | 16,380.00 | 15,338.35 | 4,797 |
| 2024-10-14 | 17,010.00 | 17,010.00 | 16,900.00 | 16,920.00 | 15,844.01 | 1,848 |
| 2024-10-11 | 17,000.00 | 17,190.00 | 16,850.00 | 17,010.00 | 15,928.28 | 4,539 |
| 2024-10-10 | 17,060.00 | 17,200.00 | 17,000.00 | 17,000.00 | 15,918.92 | 5,461 |
| 2024-10-08 | 16,850.00 | 17,200.00 | 16,850.00 | 17,050.00 | 15,965.74 | 1,661 |
| 2024-10-07 | 16,950.00 | 17,230.00 | 16,950.00 | 17,200.00 | 16,106.20 | 3,389 |
| 2024-10-04 | 16,600.00 | 17,300.00 | 16,600.00 | 17,050.00 | 15,965.74 | 3,907 |
| 2024-10-02 | 16,230.00 | 17,050.00 | 16,230.00 | 17,050.00 | 15,965.74 | 3,215 |
| 2024-09-30 | 17,390.00 | 17,500.00 | 16,630.00 | 16,630.00 | 15,572.45 | 3,773 |
| 2024-09-27 | 17,620.00 | 17,640.00 | 17,260.00 | 17,400.00 | 16,293.48 | 6,907 |
| 2024-09-26 | 17,650.00 | 17,670.00 | 17,510.00 | 17,640.00 | 16,424.58 | 6,722 |
| 2024-09-25 | 18,500.00 | 18,500.00 | 17,500.00 | 17,830.00 | 16,601.49 | 11,801 |
| 2024-09-24 | 18,100.00 | 18,100.00 | 17,800.00 | 18,100.00 | 16,852.89 | 4,765 |
| 2024-09-23 | 18,130.00 | 18,130.00 | 17,880.00 | 17,880.00 | 16,648.04 | 8,012 |
| 2024-09-20 | 18,230.00 | 18,700.00 | 18,200.00 | 18,310.00 | 17,048.42 | 10,069 |
| 2024-09-19 | 19,010.00 | 19,010.00 | 18,330.00 | 18,390.00 | 17,122.90 | 9,581 |
| 2024-09-13 | 18,220.00 | 19,200.00 | 18,220.00 | 19,200.00 | 17,877.09 | 8,448 |
| 2024-09-12 | 17,900.00 | 18,400.00 | 17,830.00 | 18,400.00 | 17,132.21 | 9,997 |
| 2024-09-11 | 17,800.00 | 18,150.00 | 17,510.00 | 17,900.00 | 16,666.67 | 6,756 |
| 2024-09-10 | 18,070.00 | 18,300.00 | 17,650.00 | 18,000.00 | 16,759.78 | 10,817 |
| 2024-09-09 | 16,310.00 | 18,880.00 | 16,310.00 | 18,500.00 | 17,225.32 | 17,459 |
| 2024-09-06 | 17,110.00 | 17,110.00 | 16,560.00 | 16,560.00 | 15,418.99 | 18,702 |
| 2024-09-05 | 18,400.00 | 18,410.00 | 17,600.00 | 17,690.00 | 16,471.13 | 17,755 |
| 2024-09-04 | 17,510.00 | 18,980.00 | 17,400.00 | 18,500.00 | 17,225.32 | 26,357 |
| 2024-09-03 | 18,800.00 | 19,300.00 | 18,510.00 | 18,600.00 | 17,318.43 | 20,031 |
| 2024-09-02 | 19,310.00 | 19,350.00 | 19,000.00 | 19,180.00 | 17,858.47 | 20,772 |
| 2024-08-30 | 18,800.00 | 20,050.00 | 18,430.00 | 20,050.00 | 18,668.53 | 43,875 |
| 2024-08-29 | 19,980.00 | 20,800.00 | 19,300.00 | 19,300.00 | 17,970.20 | 58,031 |
| 2024-08-28 | 28,900.00 | 32,200.00 | 20,750.00 | 21,450.00 | 19,972.07 | 776,500 |
| 2024-08-27 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 23,510.24 | 26,867 |
| 2024-08-26 | 17,850.00 | 19,460.00 | 17,700.00 | 19,460.00 | 18,119.18 | 56,648 |
| 2024-08-23 | 14,600.00 | 15,200.00 | 14,600.00 | 14,970.00 | 13,938.55 | 13,684 |
| 2024-08-22 | 15,340.00 | 15,340.00 | 14,750.00 | 14,970.00 | 13,938.55 | 2,282 |
| 2024-08-21 | 15,050.00 | 15,170.00 | 14,810.00 | 15,170.00 | 14,124.77 | 2,673 |
| 2024-08-20 | 14,920.00 | 15,400.00 | 14,920.00 | 15,170.00 | 14,124.77 | 8,533 |
| 2024-08-19 | 14,950.00 | 14,950.00 | 14,800.00 | 14,920.00 | 13,891.99 | 3,565 |
| 2024-08-16 | 15,360.00 | 15,360.00 | 15,120.00 | 15,130.00 | 14,087.52 | 3,738 |
| 2024-08-14 | 15,850.00 | 15,850.00 | 15,410.00 | 15,480.00 | 14,413.41 | 2,430 |
| 2024-08-13 | 15,530.00 | 15,530.00 | 15,370.00 | 15,370.00 | 14,310.99 | 2,863 |
| 2024-08-12 | 15,800.00 | 15,880.00 | 15,400.00 | 15,530.00 | 14,459.96 | 2,016 |
| 2024-08-09 | 15,490.00 | 16,010.00 | 15,490.00 | 15,580.00 | 14,506.52 | 4,501 |
| 2024-08-08 | 14,800.00 | 15,220.00 | 14,800.00 | 15,180.00 | 14,134.08 | 4,140 |
| 2024-08-07 | 14,830.00 | 15,200.00 | 14,830.00 | 14,950.00 | 13,919.92 | 5,830 |
| 2024-08-06 | 14,500.00 | 14,790.00 | 14,030.00 | 14,250.00 | 13,268.16 | 4,780 |
| 2024-08-05 | 15,500.00 | 15,500.00 | 13,930.00 | 14,200.00 | 13,221.60 | 6,467 |
| 2024-08-02 | 16,010.00 | 16,010.00 | 15,600.00 | 15,810.00 | 14,720.67 | 4,895 |
| 2024-08-01 | 16,500.00 | 16,580.00 | 16,170.00 | 16,270.00 | 15,148.97 | 3,936 |
| 2024-07-31 | 16,000.00 | 16,400.00 | 16,000.00 | 16,360.00 | 15,232.77 | 6,199 |
| 2024-07-30 | 16,700.00 | 16,700.00 | 15,940.00 | 16,190.00 | 15,074.49 | 12,408 |
| 2024-07-29 | 17,430.00 | 17,430.00 | 16,700.00 | 16,790.00 | 15,633.15 | 8,771 |
| 2024-07-26 | 16,410.00 | 16,940.00 | 16,410.00 | 16,690.00 | 15,540.04 | 3,886 |
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.