Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 9,090.00
-100.00 (-1.09%)
At close: Nov 25, 2025
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,130.00 | 9,250.00 | 9,130.00 | 9,230.00 | 9,129.67 | 1.54% | 9,855 |
| Nov 25, 2025 | 9,230.00 | 9,240.00 | 9,050.00 | 9,090.00 | 8,991.20 | -1.09% | 8,960 |
| Nov 24, 2025 | 9,110.00 | 9,230.00 | 9,030.00 | 9,190.00 | 9,090.11 | 0.88% | 18,092 |
| Nov 21, 2025 | 8,990.00 | 9,210.00 | 8,930.00 | 9,110.00 | 9,010.98 | 0.66% | 14,473 |
| Nov 20, 2025 | 8,930.00 | 9,110.00 | 8,930.00 | 9,050.00 | 8,951.63 | 0.44% | 9,085 |
| Nov 19, 2025 | 9,120.00 | 9,120.00 | 8,850.00 | 9,010.00 | 8,912.07 | 1.01% | 6,683 |
| Nov 18, 2025 | 9,000.00 | 9,060.00 | 8,900.00 | 8,920.00 | 8,823.04 | -1.65% | 5,139 |
| Nov 17, 2025 | 9,070.00 | 9,180.00 | 9,000.00 | 9,070.00 | 8,971.41 | 1.57% | 14,625 |
| Nov 14, 2025 | 8,990.00 | 9,050.00 | 8,890.00 | 8,930.00 | 8,832.93 | -1.43% | 8,452 |
| Nov 13, 2025 | 9,100.00 | 9,150.00 | 8,990.00 | 9,060.00 | 8,961.52 | -0.33% | 5,586 |
| Nov 12, 2025 | 8,900.00 | 9,210.00 | 8,880.00 | 9,090.00 | 8,991.20 | 2.13% | 14,368 |
| Nov 11, 2025 | 8,910.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,803.26 | - | 15,198 |
| Nov 10, 2025 | 8,770.00 | 8,950.00 | 8,690.00 | 8,900.00 | 8,803.26 | 1.71% | 15,840 |
| Nov 7, 2025 | 8,670.00 | 8,880.00 | 8,630.00 | 8,750.00 | 8,654.89 | 0.34% | 15,400 |
| Nov 6, 2025 | 8,670.00 | 8,900.00 | 8,660.00 | 8,720.00 | 8,625.22 | -0.11% | 11,328 |
| Nov 5, 2025 | 8,820.00 | 8,960.00 | 8,560.00 | 8,730.00 | 8,635.11 | -1.02% | 28,393 |
| Nov 4, 2025 | 8,890.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,724.13 | -0.79% | 16,542 |
| Nov 3, 2025 | 9,020.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,793.37 | -1.66% | 21,411 |
| Oct 31, 2025 | 9,000.00 | 9,110.00 | 8,910.00 | 9,040.00 | 8,941.74 | 1.12% | 10,483 |
| Oct 30, 2025 | 9,100.00 | 9,100.00 | 8,860.00 | 8,940.00 | 8,842.83 | -0.89% | 15,772 |
| Oct 29, 2025 | 9,190.00 | 9,190.00 | 9,000.00 | 9,020.00 | 8,921.96 | -1.20% | 14,541 |
| Oct 28, 2025 | 9,130.00 | 9,200.00 | 9,020.00 | 9,130.00 | 9,030.76 | 0.11% | 18,196 |
| Oct 27, 2025 | 9,140.00 | 9,270.00 | 8,700.00 | 9,120.00 | 9,020.87 | -0.22% | 31,999 |
| Oct 24, 2025 | 9,190.00 | 9,190.00 | 9,030.00 | 9,140.00 | 9,040.65 | 0.33% | 10,126 |
| Oct 23, 2025 | 9,080.00 | 9,180.00 | 9,060.00 | 9,110.00 | 9,010.98 | -0.44% | 2,545 |
| Oct 22, 2025 | 9,100.00 | 9,380.00 | 9,050.00 | 9,150.00 | 9,050.54 | - | 8,774 |
| Oct 21, 2025 | 9,110.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,050.54 | 0.55% | 13,079 |
| Oct 20, 2025 | 9,180.00 | 9,180.00 | 9,010.00 | 9,100.00 | 9,001.09 | -0.44% | 6,683 |
| Oct 17, 2025 | 9,040.00 | 9,200.00 | 9,010.00 | 9,140.00 | 9,040.65 | 0.88% | 16,542 |
| Oct 16, 2025 | 9,190.00 | 9,400.00 | 9,030.00 | 9,060.00 | 8,961.52 | -1.20% | 20,593 |
| Oct 15, 2025 | 8,940.00 | 9,220.00 | 8,910.00 | 9,170.00 | 9,070.33 | 2.57% | 9,713 |
| Oct 14, 2025 | 8,950.00 | 9,040.00 | 8,870.00 | 8,940.00 | 8,842.83 | -0.33% | 6,077 |
| Oct 13, 2025 | 8,910.00 | 9,000.00 | 8,750.00 | 8,970.00 | 8,872.50 | -0.11% | 7,584 |
| Oct 10, 2025 | 9,020.00 | 9,020.00 | 8,950.00 | 8,980.00 | 8,882.39 | -0.44% | 7,822 |
| Oct 2, 2025 | 9,060.00 | 9,100.00 | 8,930.00 | 9,020.00 | 8,921.96 | 1.23% | 4,798 |
| Oct 1, 2025 | 9,110.00 | 9,110.00 | 8,860.00 | 8,910.00 | 8,813.15 | -1.11% | 16,188 |
| Sep 30, 2025 | 8,960.00 | 9,110.00 | 8,950.00 | 9,010.00 | 8,912.07 | 0.22% | 14,538 |
| Sep 29, 2025 | 9,160.00 | 9,160.00 | 8,900.00 | 8,990.00 | 8,892.28 | 0.67% | 9,478 |
| Sep 26, 2025 | 9,070.00 | 9,070.00 | 8,860.00 | 8,930.00 | 8,832.93 | -0.89% | 16,594 |
| Sep 25, 2025 | 9,080.00 | 9,110.00 | 8,990.00 | 9,010.00 | 8,912.07 | -0.55% | 11,427 |
| Sep 24, 2025 | 9,200.00 | 9,200.00 | 9,010.00 | 9,060.00 | 8,961.52 | -0.22% | 10,823 |
| Sep 23, 2025 | 9,220.00 | 9,220.00 | 9,030.00 | 9,080.00 | 8,981.30 | -0.11% | 10,203 |
| Sep 22, 2025 | 9,270.00 | 9,270.00 | 9,000.00 | 9,090.00 | 8,991.20 | -1.62% | 20,887 |
| Sep 19, 2025 | 9,340.00 | 9,380.00 | 9,160.00 | 9,240.00 | 9,139.57 | -1.07% | 9,026 |
| Sep 18, 2025 | 9,360.00 | 9,400.00 | 9,240.00 | 9,340.00 | 9,238.48 | -0.85% | 13,569 |
| Sep 17, 2025 | 9,320.00 | 9,450.00 | 9,120.00 | 9,420.00 | 9,317.61 | 2.39% | 22,949 |
| Sep 16, 2025 | 9,270.00 | 9,280.00 | 9,130.00 | 9,200.00 | 9,100.00 | 0.22% | 9,510 |
| Sep 15, 2025 | 9,270.00 | 9,270.00 | 9,150.00 | 9,180.00 | 9,080.22 | -0.22% | 8,113 |
| Sep 12, 2025 | 9,230.00 | 9,250.00 | 9,150.00 | 9,200.00 | 9,100.00 | 0.44% | 10,858 |
| Sep 11, 2025 | 9,290.00 | 9,290.00 | 9,110.00 | 9,160.00 | 9,060.43 | -0.33% | 4,110 |