Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 8,730.00
-90.00 (-1.02%)
At close: Nov 5, 2025
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,820.00 | 8,960.00 | 8,560.00 | 8,730.00 | 8,730.00 | -1.02% | 28,916 |
| Nov 4, 2025 | 8,890.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,820.00 | -0.79% | 16,542 |
| Nov 3, 2025 | 9,020.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.66% | 21,411 |
| Oct 31, 2025 | 9,000.00 | 9,110.00 | 8,910.00 | 9,040.00 | 9,040.00 | 1.12% | 10,483 |
| Oct 30, 2025 | 9,100.00 | 9,100.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.89% | 15,772 |
| Oct 29, 2025 | 9,190.00 | 9,190.00 | 9,000.00 | 9,020.00 | 9,020.00 | -1.20% | 14,541 |
| Oct 28, 2025 | 9,130.00 | 9,200.00 | 9,020.00 | 9,130.00 | 9,130.00 | 0.11% | 18,260 |
| Oct 27, 2025 | 9,140.00 | 9,270.00 | 8,700.00 | 9,120.00 | 9,120.00 | -0.22% | 31,999 |
| Oct 24, 2025 | 9,190.00 | 9,190.00 | 9,030.00 | 9,140.00 | 9,140.00 | 0.33% | 10,126 |
| Oct 23, 2025 | 9,080.00 | 9,180.00 | 9,060.00 | 9,110.00 | 9,110.00 | -0.44% | 2,545 |
| Oct 22, 2025 | 9,100.00 | 9,380.00 | 9,050.00 | 9,150.00 | 9,150.00 | - | 8,774 |
| Oct 21, 2025 | 9,110.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,150.00 | 0.55% | 13,079 |
| Oct 20, 2025 | 9,180.00 | 9,180.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.44% | 6,880 |
| Oct 17, 2025 | 9,040.00 | 9,200.00 | 9,010.00 | 9,140.00 | 9,140.00 | 0.88% | 16,810 |
| Oct 16, 2025 | 9,190.00 | 9,400.00 | 9,030.00 | 9,060.00 | 9,060.00 | -1.20% | 20,593 |
| Oct 15, 2025 | 8,940.00 | 9,220.00 | 8,910.00 | 9,170.00 | 9,170.00 | 2.57% | 9,713 |
| Oct 14, 2025 | 8,950.00 | 9,040.00 | 8,870.00 | 8,940.00 | 8,940.00 | -0.33% | 6,114 |
| Oct 13, 2025 | 8,910.00 | 9,000.00 | 8,750.00 | 8,970.00 | 8,970.00 | -0.11% | 7,615 |
| Oct 10, 2025 | 9,020.00 | 9,020.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.44% | 7,986 |
| Oct 2, 2025 | 9,060.00 | 9,100.00 | 8,930.00 | 9,020.00 | 9,020.00 | 1.23% | 4,798 |
| Oct 1, 2025 | 9,110.00 | 9,110.00 | 8,860.00 | 8,910.00 | 8,910.00 | -1.11% | 16,188 |
| Sep 30, 2025 | 8,960.00 | 9,110.00 | 8,950.00 | 9,010.00 | 9,010.00 | 0.22% | 14,558 |
| Sep 29, 2025 | 9,160.00 | 9,160.00 | 8,900.00 | 8,990.00 | 8,990.00 | 0.67% | 9,478 |
| Sep 26, 2025 | 9,070.00 | 9,070.00 | 8,860.00 | 8,930.00 | 8,930.00 | -0.89% | 16,924 |
| Sep 25, 2025 | 9,080.00 | 9,110.00 | 8,990.00 | 9,010.00 | 9,010.00 | -0.55% | 11,427 |
| Sep 24, 2025 | 9,200.00 | 9,200.00 | 9,010.00 | 9,060.00 | 9,060.00 | -0.22% | 10,823 |
| Sep 23, 2025 | 9,220.00 | 9,220.00 | 9,030.00 | 9,080.00 | 9,080.00 | -0.11% | 10,544 |
| Sep 22, 2025 | 9,270.00 | 9,270.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.62% | 21,055 |
| Sep 19, 2025 | 9,340.00 | 9,380.00 | 9,160.00 | 9,240.00 | 9,240.00 | -1.07% | 9,026 |
| Sep 18, 2025 | 9,360.00 | 9,400.00 | 9,240.00 | 9,340.00 | 9,340.00 | -0.85% | 13,737 |
| Sep 17, 2025 | 9,320.00 | 9,450.00 | 9,120.00 | 9,420.00 | 9,420.00 | 2.39% | 23,689 |
| Sep 16, 2025 | 9,270.00 | 9,280.00 | 9,130.00 | 9,200.00 | 9,200.00 | 0.22% | 9,510 |
| Sep 15, 2025 | 9,270.00 | 9,270.00 | 9,150.00 | 9,180.00 | 9,180.00 | -0.22% | 8,205 |
| Sep 12, 2025 | 9,230.00 | 9,250.00 | 9,150.00 | 9,200.00 | 9,200.00 | 0.44% | 10,994 |
| Sep 11, 2025 | 9,290.00 | 9,290.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.33% | 4,110 |
| Sep 10, 2025 | 9,210.00 | 9,350.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.22% | 8,276 |
| Sep 9, 2025 | 9,210.00 | 9,270.00 | 9,110.00 | 9,210.00 | 9,210.00 | -0.22% | 7,317 |
| Sep 8, 2025 | 9,290.00 | 9,350.00 | 9,100.00 | 9,230.00 | 9,230.00 | 3.24% | 13,517 |
| Sep 5, 2025 | 8,910.00 | 9,080.00 | 8,900.00 | 8,940.00 | 8,940.00 | - | 13,715 |
| Sep 4, 2025 | 8,940.00 | 9,000.00 | 8,930.00 | 8,940.00 | 8,940.00 | - | 4,187 |
| Sep 3, 2025 | 8,980.00 | 9,000.00 | 8,790.00 | 8,940.00 | 8,940.00 | 0.68% | 6,695 |
| Sep 2, 2025 | 8,840.00 | 8,900.00 | 8,770.00 | 8,880.00 | 8,880.00 | 1.25% | 5,057 |
| Sep 1, 2025 | 8,810.00 | 8,950.00 | 8,750.00 | 8,770.00 | 8,770.00 | - | 10,447 |
| Aug 29, 2025 | 9,140.00 | 9,140.00 | 8,750.00 | 8,770.00 | 8,770.00 | -1.13% | 23,634 |
| Aug 28, 2025 | 8,890.00 | 9,040.00 | 8,860.00 | 8,870.00 | 8,870.00 | -0.11% | 53,499 |
| Aug 27, 2025 | 9,200.00 | 9,200.00 | 8,860.00 | 8,880.00 | 8,880.00 | -1.88% | 39,067 |
| Aug 26, 2025 | 9,180.00 | 9,240.00 | 9,050.00 | 9,050.00 | 9,050.00 | -2.27% | 15,253 |
| Aug 25, 2025 | 9,190.00 | 9,270.00 | 9,150.00 | 9,260.00 | 9,260.00 | 0.43% | 5,270 |
| Aug 22, 2025 | 9,200.00 | 9,270.00 | 9,160.00 | 9,220.00 | 9,220.00 | 0.22% | 4,345 |
| Aug 21, 2025 | 9,210.00 | 9,370.00 | 9,020.00 | 9,200.00 | 9,200.00 | 1.10% | 11,057 |