Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 9,130.00
-130.00 (-1.40%)
At close: Sep 14, 2026
Kolon Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9,370.00 | 9,370.00 | 9,100.00 | 9,130.00 | 9,130.00 | -1.40% | 5,228 |
| Sep 11, 2026 | 9,320.00 | 9,360.00 | 9,060.00 | 9,260.00 | 9,260.00 | 1.54% | 5,757 |
| Sep 10, 2026 | 9,460.00 | 9,460.00 | 9,050.00 | 9,120.00 | 9,120.00 | -0.65% | 9,740 |
| Sep 9, 2026 | 9,270.00 | 9,490.00 | 9,120.00 | 9,180.00 | 9,180.00 | -0.97% | 17,019 |
| Sep 8, 2026 | 9,370.00 | 9,710.00 | 9,270.00 | 9,270.00 | 9,270.00 | -1.07% | 14,520 |
| Sep 7, 2026 | 9,350.00 | 9,450.00 | 9,260.00 | 9,370.00 | 9,370.00 | 0.21% | 7,347 |
| Sep 4, 2026 | 9,690.00 | 9,690.00 | 9,330.00 | 9,350.00 | 9,350.00 | -0.95% | 14,227 |
| Sep 3, 2026 | 9,650.00 | 9,710.00 | 9,300.00 | 9,440.00 | 9,440.00 | -1.56% | 19,368 |
| Sep 2, 2026 | 9,820.00 | 9,850.00 | 9,640.00 | 9,790.00 | 9,589.39 | 0.20% | 17,627 |
| Sep 1, 2026 | 9,800.00 | 9,890.00 | 9,600.00 | 9,770.00 | 9,569.80 | -0.51% | 12,262 |
| Aug 31, 2026 | 9,870.00 | 9,910.00 | 9,680.00 | 9,820.00 | 9,618.77 | -1.01% | 8,594 |
| Aug 28, 2026 | 9,810.00 | 10,010.00 | 9,760.00 | 9,920.00 | 9,716.72 | 0.20% | 10,178 |
| Aug 27, 2026 | 10,000.00 | 10,260.00 | 9,840.00 | 9,900.00 | 9,697.13 | -1.00% | 11,862 |
| Aug 26, 2026 | 9,910.00 | 10,070.00 | 9,860.00 | 10,000.00 | 9,795.08 | 0.10% | 12,655 |
| Aug 25, 2026 | 9,700.00 | 10,000.00 | 9,310.00 | 9,990.00 | 9,785.29 | 2.25% | 18,588 |
| Aug 24, 2026 | 9,870.00 | 9,900.00 | 9,680.00 | 9,770.00 | 9,569.80 | 0.72% | 8,123 |
| Aug 21, 2026 | 9,990.00 | 10,020.00 | 9,590.00 | 9,700.00 | 9,501.23 | -2.71% | 11,604 |
| Aug 20, 2026 | 10,000.00 | 10,120.00 | 9,750.00 | 9,970.00 | 9,765.70 | 1.94% | 8,638 |
| Aug 19, 2026 | 10,050.00 | 10,050.00 | 9,750.00 | 9,780.00 | 9,579.59 | -2.69% | 21,282 |
| Aug 18, 2026 | 10,420.00 | 10,420.00 | 10,000.00 | 10,050.00 | 9,844.06 | -1.86% | 52,032 |
| Aug 14, 2026 | 10,080.00 | 10,480.00 | 10,000.00 | 10,240.00 | 10,030.16 | 1.59% | 53,106 |
| Aug 13, 2026 | 10,340.00 | 10,500.00 | 10,000.00 | 10,080.00 | 9,873.44 | -4.00% | 88,273 |
| Aug 12, 2026 | 10,040.00 | 11,500.00 | 9,990.00 | 10,500.00 | 10,284.84 | 13.51% | 509,289 |
| Aug 11, 2026 | 9,110.00 | 9,370.00 | 9,100.00 | 9,250.00 | 9,060.45 | 1.65% | 11,341 |
| Aug 10, 2026 | 8,950.00 | 9,160.00 | 8,900.00 | 9,100.00 | 8,913.52 | 1.68% | 6,786 |
| Aug 7, 2026 | 8,880.00 | 9,030.00 | 8,810.00 | 8,950.00 | 8,766.60 | 0.79% | 8,556 |
| Aug 6, 2026 | 8,750.00 | 8,900.00 | 8,650.00 | 8,880.00 | 8,698.03 | 1.49% | 10,701 |
| Aug 5, 2026 | 8,790.00 | 8,990.00 | 8,670.00 | 8,750.00 | 8,570.70 | 0.57% | 18,414 |
| Aug 4, 2026 | 8,500.00 | 8,760.00 | 8,500.00 | 8,700.00 | 8,521.72 | 2.35% | 6,670 |
| Aug 3, 2026 | 8,300.00 | 8,610.00 | 8,280.00 | 8,500.00 | 8,325.82 | 1.80% | 6,581 |
| Jul 31, 2026 | 8,290.00 | 8,470.00 | 8,180.00 | 8,350.00 | 8,178.89 | 2.08% | 12,407 |
| Jul 30, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,180.00 | 8,012.38 | 0.37% | 27,115 |
| Jul 29, 2026 | 8,940.00 | 8,940.00 | 7,980.00 | 8,150.00 | 7,982.99 | -6.54% | 41,705 |
| Jul 28, 2026 | 8,990.00 | 8,990.00 | 8,570.00 | 8,720.00 | 8,541.31 | -3.33% | 22,591 |
| Jul 27, 2026 | 8,930.00 | 9,170.00 | 8,810.00 | 9,020.00 | 8,835.16 | 1.01% | 13,815 |
| Jul 24, 2026 | 9,000.00 | 9,130.00 | 8,650.00 | 8,930.00 | 8,747.01 | -0.78% | 14,654 |
| Jul 23, 2026 | 8,690.00 | 9,020.00 | 8,510.00 | 9,000.00 | 8,815.57 | 3.57% | 14,935 |
| Jul 22, 2026 | 8,830.00 | 8,870.00 | 8,470.00 | 8,690.00 | 8,511.93 | 0.93% | 24,574 |
| Jul 21, 2026 | 8,610.00 | 8,680.00 | 8,440.00 | 8,610.00 | 8,433.57 | -0.69% | 22,321 |
| Jul 20, 2026 | 8,950.00 | 8,950.00 | 8,620.00 | 8,670.00 | 8,492.34 | -3.34% | 28,582 |
| Jul 16, 2026 | 9,320.00 | 9,420.00 | 8,750.00 | 8,970.00 | 8,786.19 | -1.97% | 24,019 |
| Jul 15, 2026 | 9,270.00 | 9,410.00 | 9,010.00 | 9,150.00 | 8,962.50 | -1.19% | 19,172 |
| Jul 14, 2026 | 9,270.00 | 9,270.00 | 8,930.00 | 9,260.00 | 9,070.25 | -0.11% | 21,674 |
| Jul 13, 2026 | 9,770.00 | 9,970.00 | 9,170.00 | 9,270.00 | 9,080.04 | -2.73% | 41,771 |
| Jul 10, 2026 | 9,860.00 | 9,860.00 | 9,190.00 | 9,530.00 | 9,334.71 | 4.15% | 17,508 |
| Jul 9, 2026 | 9,300.00 | 10,050.00 | 9,100.00 | 9,150.00 | 8,962.50 | -1.61% | 54,331 |
| Jul 8, 2026 | 9,690.00 | 9,970.00 | 9,150.00 | 9,300.00 | 9,109.43 | -4.02% | 14,124 |
| Jul 7, 2026 | 10,180.00 | 10,180.00 | 9,560.00 | 9,690.00 | 9,491.43 | -1.12% | 13,075 |
| Jul 6, 2026 | 10,060.00 | 10,320.00 | 9,430.00 | 9,800.00 | 9,599.18 | - | 13,386 |
| Jul 3, 2026 | 10,100.00 | 10,100.00 | 9,400.00 | 9,800.00 | 9,599.18 | - | 14,899 |