Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 9,020.00
+110.00 (1.23%)
Last updated: Oct 2, 2025, 9:00 AM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,060.00 | 9,100.00 | 8,930.00 | 9,020.00 | 9,020.00 | 1.23% | 4,743 |
| 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 |
| 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 |