Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 9,230.00
+290.00 (3.24%)
At close: Sep 8, 2025
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 9,300.00 | 9,300.00 | 8,980.00 | 9,100.00 | 9,100.00 | -3.19% | 20,980 |
| Aug 19, 2025 | 9,320.00 | 9,470.00 | 9,280.00 | 9,400.00 | 9,400.00 | 1.95% | 9,444 |
| Aug 18, 2025 | 9,550.00 | 9,560.00 | 9,040.00 | 9,220.00 | 9,220.00 | -1.39% | 17,997 |
| Aug 14, 2025 | 9,380.00 | 9,470.00 | 9,270.00 | 9,350.00 | 9,350.00 | -1.27% | 8,079 |
| Aug 13, 2025 | 9,570.00 | 9,670.00 | 9,360.00 | 9,470.00 | 9,470.00 | -1.04% | 11,808 |
| Aug 12, 2025 | 9,550.00 | 9,690.00 | 9,530.00 | 9,570.00 | 9,570.00 | 0.21% | 11,631 |
| Aug 11, 2025 | 9,650.00 | 9,670.00 | 9,510.00 | 9,550.00 | 9,550.00 | 0.95% | 15,536 |
| Aug 8, 2025 | 9,610.00 | 9,750.00 | 9,450.00 | 9,460.00 | 9,460.00 | -1.05% | 15,990 |
| Aug 7, 2025 | 9,440.00 | 9,680.00 | 9,410.00 | 9,560.00 | 9,560.00 | 0.53% | 8,815 |
| Aug 6, 2025 | 9,380.00 | 9,590.00 | 9,380.00 | 9,510.00 | 9,510.00 | 0.74% | 7,058 |
| Aug 5, 2025 | 9,530.00 | 9,610.00 | 9,210.00 | 9,440.00 | 9,440.00 | -0.11% | 14,613 |
| Aug 4, 2025 | 9,460.00 | 9,510.00 | 9,210.00 | 9,450.00 | 9,450.00 | 1.07% | 9,111 |
| Aug 1, 2025 | 9,600.00 | 9,600.00 | 9,280.00 | 9,350.00 | 9,350.00 | -2.60% | 20,000 |
| Jul 31, 2025 | 9,600.00 | 9,660.00 | 9,480.00 | 9,600.00 | 9,600.00 | - | 10,245 |
| Jul 30, 2025 | 9,540.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 5,008 |
| Jul 29, 2025 | 9,830.00 | 9,830.00 | 9,410.00 | 9,600.00 | 9,600.00 | 0.63% | 11,210 |
| Jul 28, 2025 | 9,760.00 | 9,760.00 | 9,410.00 | 9,540.00 | 9,540.00 | -1.85% | 19,768 |
| Jul 25, 2025 | 9,890.00 | 9,890.00 | 9,590.00 | 9,720.00 | 9,720.00 | - | 9,448 |
| Jul 24, 2025 | 9,890.00 | 9,940.00 | 9,600.00 | 9,720.00 | 9,720.00 | -0.10% | 12,014 |
| Jul 23, 2025 | 9,850.00 | 9,880.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.41% | 10,950 |
| Jul 22, 2025 | 9,950.00 | 10,000.00 | 9,690.00 | 9,770.00 | 9,770.00 | -1.81% | 25,270 |
| Jul 21, 2025 | 9,880.00 | 10,060.00 | 9,880.00 | 9,950.00 | 9,950.00 | -0.40% | 11,711 |
| Jul 18, 2025 | 10,050.00 | 10,050.00 | 9,890.00 | 9,990.00 | 9,990.00 | -0.10% | 23,866 |
| Jul 17, 2025 | 10,120.00 | 10,130.00 | 9,870.00 | 10,000.00 | 10,000.00 | -1.19% | 27,360 |
| Jul 16, 2025 | 10,290.00 | 10,290.00 | 10,070.00 | 10,120.00 | 10,120.00 | -1.27% | 18,553 |
| Jul 15, 2025 | 10,260.00 | 10,440.00 | 10,140.00 | 10,250.00 | 10,250.00 | - | 32,171 |
| Jul 14, 2025 | 10,290.00 | 10,290.00 | 10,110.00 | 10,250.00 | 10,250.00 | 0.49% | 22,991 |
| Jul 11, 2025 | 10,490.00 | 10,490.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.64% | 25,860 |
| Jul 10, 2025 | 10,300.00 | 10,370.00 | 10,160.00 | 10,370.00 | 10,370.00 | 0.88% | 29,237 |
| Jul 9, 2025 | 10,290.00 | 10,340.00 | 10,130.00 | 10,280.00 | 10,280.00 | 0.78% | 22,346 |
| Jul 8, 2025 | 10,200.00 | 10,350.00 | 10,080.00 | 10,200.00 | 10,200.00 | -0.10% | 31,455 |
| Jul 7, 2025 | 10,420.00 | 10,420.00 | 10,050.00 | 10,210.00 | 10,210.00 | -1.26% | 25,107 |
| Jul 4, 2025 | 10,690.00 | 10,790.00 | 10,330.00 | 10,340.00 | 10,340.00 | -1.99% | 26,934 |
| Jul 3, 2025 | 10,750.00 | 10,780.00 | 10,430.00 | 10,550.00 | 10,550.00 | -2.04% | 38,991 |
| Jul 2, 2025 | 10,860.00 | 10,860.00 | 10,050.00 | 10,770.00 | 10,770.00 | 3.36% | 116,765 |
| Jul 1, 2025 | 10,010.00 | 10,500.00 | 10,000.00 | 10,420.00 | 10,420.00 | 3.37% | 76,307 |
| Jun 30, 2025 | 10,300.00 | 10,300.00 | 9,870.00 | 10,080.00 | 10,080.00 | 2.44% | 34,176 |