Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 9,990.00
+220.00 (2.25%)
At close: Aug 25, 2026
Kolon Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9,700.00 | 10,000.00 | 9,310.00 | 9,990.00 | 9,990.00 | 2.25% | 18,062 |
| Aug 24, 2026 | 9,870.00 | 9,900.00 | 9,680.00 | 9,770.00 | 9,770.00 | 0.72% | 7,816 |
| Aug 21, 2026 | 9,990.00 | 10,020.00 | 9,590.00 | 9,700.00 | 9,700.00 | -2.71% | 11,466 |
| Aug 20, 2026 | 10,000.00 | 10,120.00 | 9,750.00 | 9,970.00 | 9,970.00 | 1.94% | 8,625 |
| Aug 19, 2026 | 10,050.00 | 10,050.00 | 9,750.00 | 9,780.00 | 9,780.00 | -2.69% | 21,282 |
| Aug 18, 2026 | 10,420.00 | 10,420.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.86% | 52,032 |
| Aug 14, 2026 | 10,080.00 | 10,480.00 | 10,000.00 | 10,240.00 | 10,240.00 | 1.59% | 53,106 |
| Aug 13, 2026 | 10,340.00 | 10,500.00 | 10,000.00 | 10,080.00 | 10,080.00 | -4.00% | 88,142 |
| Aug 12, 2026 | 10,040.00 | 11,500.00 | 9,990.00 | 10,500.00 | 10,500.00 | 13.51% | 506,919 |
| Aug 11, 2026 | 9,110.00 | 9,370.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.65% | 9,987 |
| Aug 10, 2026 | 8,950.00 | 9,160.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.68% | 6,786 |
| Aug 7, 2026 | 8,880.00 | 9,030.00 | 8,810.00 | 8,950.00 | 8,950.00 | 0.79% | 8,556 |
| Aug 6, 2026 | 8,750.00 | 8,900.00 | 8,650.00 | 8,880.00 | 8,880.00 | 1.49% | 10,701 |
| Aug 5, 2026 | 8,790.00 | 8,990.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.57% | 18,414 |
| Aug 4, 2026 | 8,500.00 | 8,760.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 6,670 |
| Aug 3, 2026 | 8,300.00 | 8,610.00 | 8,280.00 | 8,500.00 | 8,500.00 | 1.80% | 6,581 |
| Jul 31, 2026 | 8,290.00 | 8,470.00 | 8,180.00 | 8,350.00 | 8,350.00 | 2.08% | 12,406 |
| Jul 30, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,180.00 | 8,180.00 | 0.37% | 27,114 |
| Jul 29, 2026 | 8,940.00 | 8,940.00 | 7,980.00 | 8,150.00 | 8,150.00 | -6.54% | 41,544 |
| Jul 28, 2026 | 8,990.00 | 8,990.00 | 8,570.00 | 8,720.00 | 8,720.00 | -3.33% | 22,589 |
| Jul 27, 2026 | 8,930.00 | 9,170.00 | 8,810.00 | 9,020.00 | 9,020.00 | 1.01% | 13,815 |
| Jul 24, 2026 | 9,000.00 | 9,130.00 | 8,650.00 | 8,930.00 | 8,930.00 | -0.78% | 14,654 |
| Jul 23, 2026 | 8,690.00 | 9,020.00 | 8,510.00 | 9,000.00 | 9,000.00 | 3.57% | 14,844 |
| Jul 22, 2026 | 8,830.00 | 8,870.00 | 8,470.00 | 8,690.00 | 8,690.00 | 0.93% | 24,574 |
| Jul 21, 2026 | 8,610.00 | 8,680.00 | 8,440.00 | 8,610.00 | 8,610.00 | -0.69% | 22,312 |
| Jul 20, 2026 | 8,950.00 | 8,950.00 | 8,620.00 | 8,670.00 | 8,670.00 | -3.34% | 28,582 |
| Jul 16, 2026 | 9,320.00 | 9,420.00 | 8,750.00 | 8,970.00 | 8,970.00 | -1.97% | 23,962 |
| Jul 15, 2026 | 9,270.00 | 9,410.00 | 9,010.00 | 9,150.00 | 9,150.00 | -1.19% | 19,172 |
| Jul 14, 2026 | 9,270.00 | 9,270.00 | 8,930.00 | 9,260.00 | 9,260.00 | -0.11% | 15,224 |
| Jul 13, 2026 | 9,770.00 | 9,970.00 | 9,170.00 | 9,270.00 | 9,270.00 | -2.73% | 41,771 |
| Jul 10, 2026 | 9,860.00 | 9,860.00 | 9,190.00 | 9,530.00 | 9,530.00 | 4.15% | 17,503 |
| Jul 9, 2026 | 9,300.00 | 10,050.00 | 9,100.00 | 9,150.00 | 9,150.00 | -1.61% | 54,183 |
| Jul 8, 2026 | 9,690.00 | 9,970.00 | 9,150.00 | 9,300.00 | 9,300.00 | -4.02% | 14,066 |
| Jul 7, 2026 | 10,180.00 | 10,180.00 | 9,560.00 | 9,690.00 | 9,690.00 | -1.12% | 12,221 |
| Jul 6, 2026 | 10,060.00 | 10,320.00 | 9,430.00 | 9,800.00 | 9,800.00 | - | 13,386 |
| Jul 3, 2026 | 10,100.00 | 10,100.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 14,784 |
| Jul 2, 2026 | 10,090.00 | 10,340.00 | 9,500.00 | 9,800.00 | 9,800.00 | -2.87% | 68,567 |
| Jul 1, 2026 | 9,470.00 | 10,180.00 | 9,470.00 | 10,090.00 | 10,090.00 | 5.77% | 55,401 |
| Jun 30, 2026 | 9,530.00 | 9,640.00 | 9,350.00 | 9,540.00 | 9,540.00 | 0.53% | 14,048 |
| Jun 29, 2026 | 8,760.00 | 9,500.00 | 8,740.00 | 9,490.00 | 9,490.00 | 8.71% | 38,517 |
| Jun 26, 2026 | 8,910.00 | 9,140.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.80% | 37,279 |
| Jun 25, 2026 | 9,440.00 | 9,440.00 | 8,890.00 | 8,890.00 | 8,890.00 | -3.79% | 14,636 |
| Jun 24, 2026 | 9,000.00 | 9,380.00 | 8,880.00 | 9,240.00 | 9,240.00 | 2.67% | 32,902 |
| Jun 23, 2026 | 9,570.00 | 9,570.00 | 8,800.00 | 9,000.00 | 9,000.00 | -5.96% | 25,407 |
| Jun 22, 2026 | 9,800.00 | 9,960.00 | 9,450.00 | 9,570.00 | 9,570.00 | -2.45% | 12,311 |
| Jun 19, 2026 | 10,080.00 | 10,190.00 | 9,710.00 | 9,810.00 | 9,810.00 | -2.58% | 34,624 |
| Jun 18, 2026 | 9,720.00 | 10,430.00 | 9,620.00 | 10,070.00 | 10,070.00 | 3.71% | 96,648 |
| Jun 17, 2026 | 9,850.00 | 10,120.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.21% | 27,240 |
| Jun 16, 2026 | 9,650.00 | 10,070.00 | 9,560.00 | 9,730.00 | 9,730.00 | 0.83% | 39,993 |
| Jun 15, 2026 | 9,500.00 | 9,770.00 | 9,500.00 | 9,650.00 | 9,650.00 | 3.99% | 18,660 |