Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 11,540
+960 (9.07%)
Apr 3, 2026, 3:30 PM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10,880.00 | 11,640.00 | 10,770.00 | 11,540.00 | 11,540.00 | 9.07% | 185,381 |
| Apr 2, 2026 | 11,360.00 | 11,450.00 | 10,500.00 | 10,580.00 | 10,580.00 | -5.62% | 94,222 |
| Apr 1, 2026 | 10,760.00 | 11,450.00 | 10,730.00 | 11,210.00 | 11,210.00 | 6.16% | 102,927 |
| Mar 31, 2026 | 10,630.00 | 10,750.00 | 10,290.00 | 10,560.00 | 10,560.00 | -1.12% | 45,753 |
| Mar 30, 2026 | 10,310.00 | 10,800.00 | 10,130.00 | 10,680.00 | 10,680.00 | -1.11% | 52,850 |
| Mar 27, 2026 | 10,490.00 | 10,890.00 | 10,160.00 | 10,800.00 | 10,800.00 | 2.76% | 79,032 |
| Mar 26, 2026 | 10,650.00 | 10,880.00 | 10,320.00 | 10,510.00 | 10,510.00 | -1.31% | 63,664 |
| Mar 25, 2026 | 11,010.00 | 11,010.00 | 10,470.00 | 10,650.00 | 10,650.00 | -0.75% | 89,370 |
| Mar 24, 2026 | 11,670.00 | 11,670.00 | 10,200.00 | 10,730.00 | 10,730.00 | -4.11% | 161,086 |
| Mar 23, 2026 | 11,970.00 | 12,210.00 | 10,810.00 | 11,190.00 | 11,190.00 | -6.52% | 260,264 |
| Mar 20, 2026 | 10,520.00 | 12,300.00 | 10,520.00 | 11,970.00 | 11,970.00 | 14.11% | 728,175 |
| Mar 19, 2026 | 10,270.00 | 10,600.00 | 10,140.00 | 10,490.00 | 10,190.00 | 1.84% | 107,543 |
| Mar 18, 2026 | 10,070.00 | 10,460.00 | 10,020.00 | 10,300.00 | 10,005.43 | 4.04% | 71,299 |
| Mar 17, 2026 | 10,260.00 | 10,260.00 | 9,850.00 | 9,900.00 | 9,616.87 | -1.39% | 39,141 |
| Mar 16, 2026 | 10,340.00 | 10,440.00 | 10,000.00 | 10,040.00 | 9,752.87 | -2.33% | 58,976 |
| Mar 13, 2026 | 9,890.00 | 10,520.00 | 9,680.00 | 10,280.00 | 9,986.01 | 3.52% | 94,383 |
| Mar 12, 2026 | 9,740.00 | 9,940.00 | 9,500.00 | 9,930.00 | 9,646.02 | 2.27% | 26,630 |
| Mar 11, 2026 | 9,490.00 | 9,820.00 | 9,430.00 | 9,710.00 | 9,432.31 | 2.97% | 42,445 |
| Mar 10, 2026 | 9,590.00 | 9,800.00 | 9,290.00 | 9,430.00 | 9,160.31 | -1.67% | 54,539 |
| Mar 9, 2026 | 9,500.00 | 9,750.00 | 9,340.00 | 9,590.00 | 9,315.74 | -3.03% | 39,956 |
| Mar 6, 2026 | 9,500.00 | 10,180.00 | 9,500.00 | 9,890.00 | 9,607.16 | 1.02% | 43,312 |
| Mar 5, 2026 | 9,320.00 | 9,890.00 | 9,320.00 | 9,790.00 | 9,510.02 | 7.58% | 46,726 |
| Mar 4, 2026 | 10,080.00 | 10,170.00 | 9,020.00 | 9,100.00 | 8,839.75 | -10.96% | 78,315 |
| Mar 3, 2026 | 10,170.00 | 10,650.00 | 10,000.00 | 10,220.00 | 9,927.72 | -0.97% | 108,298 |
| Feb 27, 2026 | 10,200.00 | 10,360.00 | 9,960.00 | 10,320.00 | 10,024.86 | 1.18% | 59,328 |
| Feb 26, 2026 | 10,500.00 | 10,580.00 | 9,550.00 | 10,200.00 | 9,908.29 | -3.23% | 77,817 |
| Feb 25, 2026 | 10,990.00 | 10,990.00 | 10,450.00 | 10,540.00 | 10,238.57 | -3.74% | 83,978 |
| Feb 24, 2026 | 10,450.00 | 11,200.00 | 10,390.00 | 10,950.00 | 10,636.84 | 4.78% | 151,878 |
| Feb 23, 2026 | 10,340.00 | 10,480.00 | 10,330.00 | 10,450.00 | 10,151.14 | 2.05% | 82,380 |
| Feb 20, 2026 | 10,120.00 | 10,380.00 | 10,060.00 | 10,240.00 | 9,947.15 | 1.19% | 42,141 |
| Feb 19, 2026 | 10,060.00 | 10,250.00 | 10,010.00 | 10,120.00 | 9,830.58 | 0.60% | 63,972 |
| Feb 13, 2026 | 9,700.00 | 10,160.00 | 9,690.00 | 10,060.00 | 9,772.30 | 2.97% | 105,054 |
| Feb 12, 2026 | 9,740.00 | 9,870.00 | 9,580.00 | 9,770.00 | 9,490.59 | 0.31% | 48,358 |
| Feb 11, 2026 | 9,810.00 | 9,910.00 | 9,630.00 | 9,740.00 | 9,461.45 | -0.20% | 59,057 |
| Feb 10, 2026 | 9,210.00 | 9,790.00 | 9,210.00 | 9,760.00 | 9,480.88 | 5.17% | 163,170 |
| Feb 9, 2026 | 9,230.00 | 9,370.00 | 9,130.00 | 9,280.00 | 9,014.60 | 3.00% | 34,038 |
| Feb 6, 2026 | 9,230.00 | 9,260.00 | 8,890.00 | 9,010.00 | 8,752.33 | -2.91% | 51,470 |
| Feb 5, 2026 | 9,170.00 | 9,360.00 | 9,120.00 | 9,280.00 | 9,014.60 | 1.20% | 59,664 |
| Feb 4, 2026 | 9,060.00 | 9,200.00 | 9,050.00 | 9,170.00 | 8,907.75 | 0.66% | 50,409 |
| Feb 3, 2026 | 8,840.00 | 9,170.00 | 8,790.00 | 9,110.00 | 8,849.47 | 4.11% | 45,766 |
| Feb 2, 2026 | 9,000.00 | 9,050.00 | 8,720.00 | 8,750.00 | 8,499.76 | -3.42% | 40,942 |
| Jan 30, 2026 | 9,030.00 | 9,110.00 | 8,920.00 | 9,060.00 | 8,800.90 | 0.33% | 45,476 |
| Jan 29, 2026 | 8,910.00 | 9,070.00 | 8,750.00 | 9,030.00 | 8,771.75 | 1.35% | 50,036 |
| Jan 28, 2026 | 8,990.00 | 8,990.00 | 8,810.00 | 8,910.00 | 8,655.19 | 0.34% | 36,264 |
| Jan 27, 2026 | 8,970.00 | 8,990.00 | 8,830.00 | 8,880.00 | 8,626.04 | -0.56% | 27,083 |
| Jan 26, 2026 | 9,010.00 | 9,070.00 | 8,910.00 | 8,930.00 | 8,674.61 | -0.89% | 27,193 |
| Jan 23, 2026 | 8,840.00 | 9,070.00 | 8,840.00 | 9,010.00 | 8,752.33 | 1.92% | 36,757 |
| Jan 22, 2026 | 8,770.00 | 8,960.00 | 8,750.00 | 8,840.00 | 8,587.19 | 0.91% | 20,066 |
| Jan 21, 2026 | 9,000.00 | 9,000.00 | 8,740.00 | 8,760.00 | 8,509.48 | -2.67% | 35,229 |
| Jan 20, 2026 | 8,950.00 | 9,080.00 | 8,800.00 | 9,000.00 | 8,742.61 | 1.47% | 23,074 |